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 |
|---|---|---|---|---|---|---|---|
| 2023/05/02 | 1,207 | 1,210 | 1,188 | 1,197 | -7 | -0.6% | 155,400 |
| 2023/05/01 | 1,198 | 1,206 | 1,187 | 1,204 | +18 | +1.5% | 191,200 |
| 2023/04/28 | 1,190 | 1,199 | 1,179 | 1,186 | -2 | -0.2% | 333,700 |
| 2023/04/27 | 1,178 | 1,192 | 1,176 | 1,188 | +5 | +0.4% | 301,800 |
| 2023/04/26 | 1,210 | 1,215 | 1,177 | 1,183 | -31 | -2.6% | 676,500 |
| 2023/04/25 | 1,188 | 1,231 | 1,182 | 1,214 | +23 | +1.9% | 692,900 |
| 2023/04/24 | 1,215 | 1,216 | 1,191 | 1,191 | -9 | -0.8% | 350,200 |
| 2023/04/21 | 1,212 | 1,219 | 1,186 | 1,200 | -28 | -2.3% | 828,200 |
| 2023/04/20 | 1,239 | 1,239 | 1,226 | 1,228 | -20 | -1.6% | 362,000 |
| 2023/04/19 | 1,265 | 1,265 | 1,240 | 1,248 | -20 | -1.6% | 271,400 |
| 2023/04/18 | 1,259 | 1,293 | 1,253 | 1,268 | +19 | +1.5% | 489,700 |
| 2023/04/17 | 1,268 | 1,285 | 1,239 | 1,249 | +1 | +0.1% | 408,200 |
| 2023/04/14 | 1,251 | 1,260 | 1,226 | 1,248 | -3 | -0.2% | 644,800 |
| 2023/04/13 | 1,238 | 1,251 | 1,217 | 1,251 | ±0 | ±0% | 508,100 |
| 2023/04/12 | 1,273 | 1,273 | 1,245 | 1,251 | -9 | -0.7% | 396,400 |
| 2023/04/11 | 1,251 | 1,274 | 1,243 | 1,260 | ±0 | ±0% | 445,800 |
| 2023/04/10 | 1,287 | 1,288 | 1,253 | 1,260 | -15 | -1.2% | 377,800 |
| 2023/04/07 | 1,296 | 1,296 | 1,267 | 1,275 | -23 | -1.8% | 367,500 |
| 2023/04/06 | 1,334 | 1,338 | 1,292 | 1,298 | -54 | -4% | 424,600 |
| 2023/04/05 | 1,369 | 1,369 | 1,351 | 1,352 | -35 | -2.5% | 262,300 |
| 2023/04/04 | 1,399 | 1,399 | 1,374 | 1,387 | -26 | -1.8% | 195,600 |
| 2023/04/03 | 1,437 | 1,437 | 1,408 | 1,413 | -17 | -1.2% | 175,600 |
| 2023/03/31 | 1,441 | 1,449 | 1,424 | 1,430 | ±0 | ±0% | 162,200 |
| 2023/03/30 | 1,430 | 1,453 | 1,423 | 1,430 | +7 | +0.5% | 163,000 |
| 2023/03/29 | 1,407 | 1,425 | 1,395 | 1,423 | +27 | +1.9% | 156,800 |
| 2023/03/28 | 1,412 | 1,415 | 1,390 | 1,396 | -9 | -0.6% | 92,200 |
| 2023/03/27 | 1,396 | 1,408 | 1,379 | 1,405 | +21 | +1.5% | 95,000 |
| 2023/03/24 | 1,393 | 1,406 | 1,381 | 1,384 | -14 | -1% | 185,700 |
| 2023/03/23 | 1,359 | 1,404 | 1,356 | 1,398 | +26 | +1.9% | 173,600 |
| 2023/03/22 | 1,392 | 1,397 | 1,372 | 1,372 | +10 | +0.7% | 167,000 |
| 2023/03/20 | 1,395 | 1,395 | 1,362 | 1,362 | -55 | -3.9% | 226,000 |
| 2023/03/17 | 1,401 | 1,422 | 1,383 | 1,417 | +39 | +2.8% | 228,700 |
| 2023/03/16 | 1,390 | 1,399 | 1,352 | 1,378 | -47 | -3.3% | 253,900 |
| 2023/03/15 | 1,432 | 1,446 | 1,415 | 1,425 | +11 | +0.8% | 205,200 |
| 2023/03/14 | 1,455 | 1,456 | 1,411 | 1,414 | -79 | -5.3% | 409,200 |
| 2023/03/13 | 1,495 | 1,502 | 1,455 | 1,493 | -42 | -2.7% | 252,100 |
| 2023/03/10 | 1,550 | 1,566 | 1,531 | 1,535 | -32 | -2% | 134,000 |
| 2023/03/09 | 1,591 | 1,596 | 1,561 | 1,567 | -13 | -0.8% | 94,000 |
| 2023/03/08 | 1,579 | 1,608 | 1,576 | 1,580 | -2 | -0.1% | 133,600 |
| 2023/03/07 | 1,573 | 1,608 | 1,571 | 1,582 | +3 | +0.2% | 183,800 |
| 2023/03/06 | 1,586 | 1,593 | 1,574 | 1,579 | +5 | +0.3% | 127,100 |
| 2023/03/03 | 1,550 | 1,585 | 1,547 | 1,574 | +25 | +1.6% | 207,500 |
| 2023/03/02 | 1,547 | 1,565 | 1,530 | 1,549 | +5 | +0.3% | 167,800 |
| 2023/03/01 | 1,517 | 1,554 | 1,517 | 1,544 | +27 | +1.8% | 193,000 |
| 2023/02/28 | 1,503 | 1,521 | 1,479 | 1,517 | +16 | +1.1% | 211,800 |
| 2023/02/27 | 1,492 | 1,519 | 1,492 | 1,501 | +9 | +0.6% | 192,700 |
| 2023/02/24 | 1,485 | 1,503 | 1,479 | 1,492 | +12 | +0.8% | 104,500 |
| 2023/02/22 | 1,500 | 1,500 | 1,467 | 1,480 | -26 | -1.7% | 162,800 |
| 2023/02/21 | 1,497 | 1,514 | 1,478 | 1,506 | +24 | +1.6% | 151,800 |
| 2023/02/20 | 1,487 | 1,493 | 1,466 | 1,482 | -5 | -0.3% | 88,000 |
501～
550
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 | 133,000円 | +0.5% | -23.1% | 3.38% | 5.59倍 | 0.89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 | 250,200円 | +2.4% | +4.9% | 3.00% | 10.07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 | 366,000円 | +23.0% | +24.1% | 4.92% | 12.48倍 | 3.81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 | 305,000円 | +14.4% | +42.3% | 0.00% | 57.42倍 | 12.80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 | 269,800円 | +1.2% | -4.1% | 3.19% | 18.63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
