ＴＲＥホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/14 | 1,230 | 1,233 | 1,205 | 1,215 | -8 | -0.7% | 174,000 |
| 2023/07/13 | 1,232 | 1,234 | 1,219 | 1,223 | -3 | -0.2% | 144,100 |
| 2023/07/12 | 1,250 | 1,251 | 1,226 | 1,226 | -17 | -1.4% | 204,400 |
| 2023/07/11 | 1,240 | 1,255 | 1,236 | 1,243 | -2 | -0.2% | 170,500 |
| 2023/07/10 | 1,230 | 1,252 | 1,224 | 1,245 | +22 | +1.8% | 207,900 |
| 2023/07/07 | 1,216 | 1,233 | 1,208 | 1,223 | -4 | -0.3% | 178,600 |
| 2023/07/06 | 1,248 | 1,248 | 1,223 | 1,227 | -25 | -2% | 226,400 |
| 2023/07/05 | 1,267 | 1,268 | 1,245 | 1,252 | -19 | -1.5% | 273,000 |
| 2023/07/04 | 1,270 | 1,275 | 1,258 | 1,271 | -2 | -0.2% | 287,400 |
| 2023/07/03 | 1,252 | 1,284 | 1,252 | 1,273 | +34 | +2.7% | 435,600 |
| 2023/06/30 | 1,227 | 1,241 | 1,216 | 1,239 | +12 | +1% | 232,900 |
| 2023/06/29 | 1,238 | 1,247 | 1,221 | 1,227 | -16 | -1.3% | 289,200 |
| 2023/06/28 | 1,228 | 1,249 | 1,220 | 1,243 | +44 | +3.7% | 415,000 |
| 2023/06/27 | 1,200 | 1,201 | 1,180 | 1,199 | -1 | -0.1% | 208,900 |
| 2023/06/26 | 1,206 | 1,220 | 1,195 | 1,200 | -8 | -0.7% | 180,300 |
| 2023/06/23 | 1,235 | 1,244 | 1,203 | 1,208 | -23 | -1.9% | 337,300 |
| 2023/06/22 | 1,235 | 1,255 | 1,229 | 1,231 | +18 | +1.5% | 517,700 |
| 2023/06/21 | 1,196 | 1,222 | 1,190 | 1,213 | +13 | +1.1% | 307,600 |
| 2023/06/20 | 1,205 | 1,205 | 1,186 | 1,200 | -2 | -0.2% | 193,600 |
| 2023/06/19 | 1,212 | 1,214 | 1,194 | 1,202 | -3 | -0.2% | 229,700 |
| 2023/06/16 | 1,192 | 1,210 | 1,184 | 1,205 | +19 | +1.6% | 311,500 |
| 2023/06/15 | 1,217 | 1,222 | 1,185 | 1,186 | -24 | -2% | 364,800 |
| 2023/06/14 | 1,200 | 1,218 | 1,197 | 1,210 | +22 | +1.9% | 489,200 |
| 2023/06/13 | 1,171 | 1,198 | 1,166 | 1,188 | +26 | +2.2% | 626,000 |
| 2023/06/12 | 1,155 | 1,188 | 1,146 | 1,162 | -1 | -0.1% | 428,400 |
| 2023/06/09 | 1,170 | 1,186 | 1,158 | 1,163 | +6 | +0.5% | 594,700 |
| 2023/06/08 | 1,143 | 1,183 | 1,136 | 1,157 | +28 | +2.5% | 976,900 |
| 2023/06/07 | 1,127 | 1,140 | 1,109 | 1,129 | +23 | +2.1% | 532,100 |
| 2023/06/06 | 1,079 | 1,107 | 1,077 | 1,106 | +22 | +2% | 409,500 |
| 2023/06/05 | 1,096 | 1,097 | 1,080 | 1,084 | +9 | +0.8% | 243,400 |
| 2023/06/02 | 1,035 | 1,078 | 1,026 | 1,075 | +35 | +3.4% | 412,200 |
| 2023/06/01 | 1,075 | 1,077 | 1,040 | 1,040 | -35 | -3.3% | 327,100 |
| 2023/05/31 | 1,066 | 1,075 | 1,052 | 1,075 | -11 | -1% | 475,400 |
| 2023/05/30 | 1,094 | 1,096 | 1,070 | 1,086 | -10 | -0.9% | 318,200 |
| 2023/05/29 | 1,115 | 1,115 | 1,094 | 1,096 | -8 | -0.7% | 279,900 |
| 2023/05/26 | 1,135 | 1,137 | 1,103 | 1,104 | -32 | -2.8% | 330,900 |
| 2023/05/25 | 1,132 | 1,146 | 1,125 | 1,136 | +4 | +0.4% | 185,400 |
| 2023/05/24 | 1,154 | 1,156 | 1,131 | 1,132 | -15 | -1.3% | 274,700 |
| 2023/05/23 | 1,180 | 1,191 | 1,144 | 1,147 | -1 | -0.1% | 522,800 |
| 2023/05/22 | 1,132 | 1,148 | 1,127 | 1,148 | +17 | +1.5% | 269,800 |
| 2023/05/19 | 1,122 | 1,134 | 1,119 | 1,131 | +19 | +1.7% | 295,600 |
| 2023/05/18 | 1,126 | 1,130 | 1,104 | 1,112 | -8 | -0.7% | 479,500 |
| 2023/05/17 | 1,152 | 1,152 | 1,112 | 1,120 | -28 | -2.4% | 589,800 |
| 2023/05/16 | 1,200 | 1,204 | 1,147 | 1,148 | -52 | -4.3% | 548,900 |
| 2023/05/15 | 1,209 | 1,209 | 1,189 | 1,200 | -3 | -0.2% | 274,800 |
| 2023/05/12 | 1,200 | 1,206 | 1,185 | 1,203 | -7 | -0.6% | 281,200 |
| 2023/05/11 | 1,205 | 1,222 | 1,203 | 1,210 | -5 | -0.4% | 388,300 |
| 2023/05/10 | 1,237 | 1,237 | 1,213 | 1,215 | -25 | -2% | 285,600 |
| 2023/05/09 | 1,223 | 1,245 | 1,221 | 1,240 | +20 | +1.6% | 284,600 |
| 2023/05/08 | 1,200 | 1,221 | 1,190 | 1,220 | +23 | +1.9% | 307,000 |
451～
500
件表示中 / 889件
類似銘柄と比較する
現在ご覧いただいている「ＴＲＥＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＲＥＨＤ | 131,800円 | +0.5% | -23.1% | 3.41% | 5.54倍 | 0.88倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| 建設技研 | 251,300円 | +2.4% | +4.9% | 2.98% | 10.11倍 | 1.14倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| ストライク | 365,000円 | +23.0% | +24.1% | 4.93% | 12.45倍 | 3.80倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| 弁護士コム | 303,000円 | +14.4% | +42.3% | 0.00% | 57.04倍 | 12.72倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
| 応用地 | 270,300円 | +1.2% | -4.1% | 3.18% | 18.66倍 | 0.79倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
市場注目の銘柄
チャート関連のコラム
