トーホーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 3,735 | 3,770 | 3,695 | 3,735 | +35 | +0.9% | 33,500 |
| 2024/07/03 | 3,650 | 3,730 | 3,645 | 3,700 | +75 | +2.1% | 35,900 |
| 2024/07/02 | 3,635 | 3,660 | 3,590 | 3,625 | -25 | -0.7% | 50,300 |
| 2024/07/01 | 3,690 | 3,700 | 3,635 | 3,650 | -35 | -0.9% | 50,400 |
| 2024/06/28 | 3,930 | 3,930 | 3,670 | 3,685 | -270 | -6.8% | 96,500 |
| 2024/06/27 | 3,900 | 3,975 | 3,870 | 3,955 | +65 | +1.7% | 76,900 |
| 2024/06/26 | 3,815 | 3,890 | 3,810 | 3,890 | +85 | +2.2% | 46,700 |
| 2024/06/25 | 3,845 | 3,850 | 3,780 | 3,805 | -15 | -0.4% | 37,800 |
| 2024/06/24 | 3,815 | 3,840 | 3,745 | 3,820 | +70 | +1.9% | 77,000 |
| 2024/06/21 | 3,795 | 3,845 | 3,750 | 3,750 | -95 | -2.5% | 39,700 |
| 2024/06/20 | 3,825 | 3,880 | 3,765 | 3,845 | +25 | +0.7% | 36,100 |
| 2024/06/19 | 3,800 | 3,840 | 3,750 | 3,820 | +25 | +0.7% | 57,400 |
| 2024/06/18 | 3,740 | 3,870 | 3,740 | 3,795 | +55 | +1.5% | 106,300 |
| 2024/06/17 | 3,595 | 3,775 | 3,495 | 3,740 | +140 | +3.9% | 181,400 |
| 2024/06/14 | 3,200 | 3,600 | 3,175 | 3,600 | +470 | +15% | 314,400 |
| 2024/06/13 | 3,155 | 3,160 | 3,105 | 3,130 | -60 | -1.9% | 56,800 |
| 2024/06/12 | 3,120 | 3,215 | 3,120 | 3,190 | +60 | +1.9% | 39,100 |
| 2024/06/11 | 3,155 | 3,190 | 3,125 | 3,130 | ±0 | ±0% | 20,300 |
| 2024/06/10 | 3,085 | 3,135 | 3,085 | 3,130 | +45 | +1.5% | 22,800 |
| 2024/06/07 | 3,110 | 3,120 | 3,075 | 3,085 | -35 | -1.1% | 12,600 |
| 2024/06/06 | 3,140 | 3,160 | 3,115 | 3,120 | -5 | -0.2% | 23,100 |
| 2024/06/05 | 3,105 | 3,130 | 3,055 | 3,125 | -15 | -0.5% | 18,900 |
| 2024/06/04 | 3,050 | 3,140 | 3,040 | 3,140 | +90 | +3% | 32,400 |
| 2024/06/03 | 3,085 | 3,090 | 3,045 | 3,050 | ±0 | ±0% | 17,200 |
| 2024/05/31 | 3,085 | 3,095 | 3,010 | 3,050 | +20 | +0.7% | 20,400 |
| 2024/05/30 | 3,000 | 3,090 | 2,937 | 3,030 | +15 | +0.5% | 26,700 |
| 2024/05/29 | 3,095 | 3,125 | 3,015 | 3,015 | -80 | -2.6% | 38,000 |
| 2024/05/28 | 3,145 | 3,165 | 3,095 | 3,095 | -55 | -1.7% | 19,000 |
| 2024/05/27 | 3,150 | 3,170 | 3,100 | 3,150 | +55 | +1.8% | 31,600 |
| 2024/05/24 | 3,085 | 3,115 | 3,065 | 3,095 | ±0 | ±0% | 35,400 |
| 2024/05/23 | 3,150 | 3,150 | 3,090 | 3,095 | -45 | -1.4% | 23,500 |
| 2024/05/22 | 3,150 | 3,170 | 3,095 | 3,140 | -10 | -0.3% | 22,500 |
| 2024/05/21 | 3,140 | 3,180 | 3,140 | 3,150 | +25 | +0.8% | 28,000 |
| 2024/05/20 | 3,160 | 3,200 | 3,125 | 3,125 | -25 | -0.8% | 24,400 |
| 2024/05/17 | 3,205 | 3,210 | 3,095 | 3,150 | -55 | -1.7% | 61,100 |
| 2024/05/16 | 3,220 | 3,230 | 3,170 | 3,205 | -15 | -0.5% | 18,100 |
| 2024/05/15 | 3,240 | 3,240 | 3,180 | 3,220 | -15 | -0.5% | 18,500 |
| 2024/05/14 | 3,245 | 3,260 | 3,215 | 3,235 | -15 | -0.5% | 13,300 |
| 2024/05/13 | 3,250 | 3,260 | 3,225 | 3,250 | -5 | -0.2% | 10,200 |
| 2024/05/10 | 3,250 | 3,260 | 3,225 | 3,255 | +35 | +1.1% | 20,900 |
| 2024/05/09 | 3,145 | 3,230 | 3,115 | 3,220 | +55 | +1.7% | 25,600 |
| 2024/05/08 | 3,185 | 3,195 | 3,165 | 3,165 | -30 | -0.9% | 17,700 |
| 2024/05/07 | 3,240 | 3,240 | 3,180 | 3,195 | -55 | -1.7% | 22,100 |
| 2024/05/02 | 3,170 | 3,255 | 3,170 | 3,250 | +50 | +1.6% | 22,700 |
| 2024/05/01 | 3,200 | 3,225 | 3,185 | 3,200 | -10 | -0.3% | 23,300 |
| 2024/04/30 | 3,205 | 3,250 | 3,140 | 3,210 | -40 | -1.2% | 32,900 |
| 2024/04/26 | 3,190 | 3,270 | 3,180 | 3,250 | +55 | +1.7% | 33,100 |
| 2024/04/25 | 3,275 | 3,305 | 3,165 | 3,195 | -115 | -3.5% | 40,400 |
| 2024/04/24 | 3,170 | 3,315 | 3,170 | 3,310 | +155 | +4.9% | 53,800 |
| 2024/04/23 | 3,095 | 3,175 | 3,090 | 3,155 | +70 | +2.3% | 31,400 |
201～
250
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「トーホー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| トーホー | 320,500円 | +2.7% | +7.9% | 4.68% | 7.33倍 | 1.12倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| 東陽テク | 135,700円 | -5.8% | -28.9% | 5.08% | 16.69倍 | 1.04倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| トーメンデバ | 521,000円 | -5.1% | -11.9% | 4.99% | 7.38倍 | 0.72倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| ラクトＪＰＮ | 342,000円 | +5.3% | +6.5% | 2.92% | 10.33倍 | 1.24倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| 新光商 | 89,100円 | -34.0% | -86.6% | 1.74% | 52.97倍 | 0.48倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
市場注目の銘柄
チャート関連のコラム
