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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 3,075 | 3,120 | 3,040 | 3,085 | +80 | +2.7% | 46,100 |
| 2024/04/19 | 3,215 | 3,230 | 3,005 | 3,005 | -205 | -6.4% | 65,200 |
| 2024/04/18 | 3,195 | 3,270 | 3,195 | 3,210 | +15 | +0.5% | 41,900 |
| 2024/04/17 | 3,230 | 3,230 | 3,180 | 3,195 | ±0 | ±0% | 28,500 |
| 2024/04/16 | 3,205 | 3,215 | 3,180 | 3,195 | -25 | -0.8% | 32,200 |
| 2024/04/15 | 3,225 | 3,250 | 3,195 | 3,220 | -20 | -0.6% | 17,300 |
| 2024/04/12 | 3,260 | 3,265 | 3,230 | 3,240 | -20 | -0.6% | 36,800 |
| 2024/04/11 | 3,235 | 3,270 | 3,195 | 3,260 | +15 | +0.5% | 38,700 |
| 2024/04/10 | 3,210 | 3,265 | 3,200 | 3,245 | +35 | +1.1% | 35,800 |
| 2024/04/09 | 3,250 | 3,265 | 3,150 | 3,210 | -40 | -1.2% | 38,500 |
| 2024/04/08 | 3,200 | 3,260 | 3,200 | 3,250 | +75 | +2.4% | 42,300 |
| 2024/04/05 | 3,085 | 3,190 | 3,070 | 3,175 | +50 | +1.6% | 38,600 |
| 2024/04/04 | 3,160 | 3,160 | 3,090 | 3,125 | -15 | -0.5% | 44,200 |
| 2024/04/03 | 3,020 | 3,175 | 3,020 | 3,140 | +105 | +3.5% | 90,600 |
| 2024/04/02 | 3,050 | 3,075 | 3,000 | 3,035 | -40 | -1.3% | 40,300 |
| 2024/04/01 | 3,070 | 3,120 | 3,040 | 3,075 | +5 | +0.2% | 37,800 |
| 2024/03/29 | 2,970 | 3,070 | 2,970 | 3,070 | +133 | +4.5% | 69,200 |
| 2024/03/28 | 2,920 | 2,989 | 2,920 | 2,937 | -26 | -0.9% | 31,800 |
| 2024/03/27 | 2,914 | 2,988 | 2,914 | 2,963 | +34 | +1.2% | 40,800 |
| 2024/03/26 | 2,920 | 2,929 | 2,900 | 2,929 | +11 | +0.4% | 19,900 |
| 2024/03/25 | 2,875 | 2,958 | 2,875 | 2,918 | +43 | +1.5% | 51,600 |
| 2024/03/22 | 2,896 | 2,903 | 2,857 | 2,875 | -11 | -0.4% | 29,500 |
| 2024/03/21 | 2,906 | 2,919 | 2,860 | 2,886 | -1 | ±0% | 41,600 |
| 2024/03/19 | 2,863 | 2,905 | 2,822 | 2,887 | -15 | -0.5% | 41,400 |
| 2024/03/18 | 2,806 | 2,943 | 2,806 | 2,902 | +107 | +3.8% | 76,300 |
| 2024/03/15 | 2,843 | 2,850 | 2,763 | 2,795 | -106 | -3.7% | 91,700 |
| 2024/03/14 | 2,813 | 2,920 | 2,763 | 2,901 | +65 | +2.3% | 68,700 |
| 2024/03/13 | 2,745 | 2,842 | 2,745 | 2,836 | +94 | +3.4% | 104,300 |
| 2024/03/12 | 2,721 | 2,790 | 2,613 | 2,742 | -179 | -6.1% | 313,100 |
| 2024/03/11 | 3,045 | 3,045 | 2,857 | 2,921 | -75 | -2.5% | 199,200 |
| 2024/03/08 | 2,921 | 3,010 | 2,912 | 2,996 | +73 | +2.5% | 79,400 |
| 2024/03/07 | 2,940 | 2,964 | 2,899 | 2,923 | -5 | -0.2% | 49,000 |
| 2024/03/06 | 2,925 | 2,988 | 2,899 | 2,928 | +3 | +0.1% | 73,100 |
| 2024/03/05 | 2,852 | 2,933 | 2,842 | 2,925 | +34 | +1.2% | 40,500 |
| 2024/03/04 | 2,951 | 2,963 | 2,852 | 2,891 | -60 | -2% | 61,000 |
| 2024/03/01 | 2,960 | 2,974 | 2,925 | 2,951 | -5 | -0.2% | 51,500 |
| 2024/02/29 | 2,929 | 2,983 | 2,929 | 2,956 | +35 | +1.2% | 38,600 |
| 2024/02/28 | 2,960 | 2,986 | 2,920 | 2,921 | -39 | -1.3% | 40,000 |
| 2024/02/27 | 3,050 | 3,050 | 2,932 | 2,960 | -85 | -2.8% | 50,300 |
| 2024/02/26 | 2,984 | 3,045 | 2,950 | 3,045 | +72 | +2.4% | 56,000 |
| 2024/02/22 | 2,968 | 3,010 | 2,947 | 2,973 | +29 | +1% | 32,900 |
| 2024/02/21 | 2,871 | 2,952 | 2,870 | 2,944 | +73 | +2.5% | 48,500 |
| 2024/02/20 | 2,918 | 2,939 | 2,871 | 2,871 | -34 | -1.2% | 33,300 |
| 2024/02/19 | 2,800 | 2,907 | 2,794 | 2,905 | +84 | +3% | 49,100 |
| 2024/02/16 | 2,705 | 2,845 | 2,705 | 2,821 | +117 | +4.3% | 66,800 |
| 2024/02/15 | 2,834 | 2,834 | 2,700 | 2,704 | -143 | -5% | 83,500 |
| 2024/02/14 | 2,897 | 2,897 | 2,810 | 2,847 | -50 | -1.7% | 45,400 |
| 2024/02/13 | 2,939 | 2,940 | 2,876 | 2,897 | -39 | -1.3% | 47,100 |
| 2024/02/09 | 2,920 | 3,000 | 2,910 | 2,936 | -1 | ±0% | 39,400 |
| 2024/02/08 | 2,939 | 2,964 | 2,910 | 2,937 | -7 | -0.2% | 39,100 |
251～
300
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 | 322,500円 | +2.7% | +7.9% | 4.65% | 7.38倍 | 1.13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 | 136,800円 | -5.8% | -28.9% | 5.04% | 16.83倍 | 1.05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 | 523,000円 | -5.1% | -11.9% | 4.97% | 7.41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 | 345,500円 | +5.3% | +6.5% | 2.89% | 10.44倍 | 1.25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 | 89,300円 | -34.0% | -86.6% | 1.74% | 53.09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
