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 |
|---|---|---|---|---|---|---|---|
| 2022/09/21 | 1,707 | 1,710 | 1,671 | 1,686 | -30 | -1.7% | 290,800 |
| 2022/09/20 | 1,717 | 1,738 | 1,705 | 1,716 | ±0 | ±0% | 148,300 |
| 2022/09/16 | 1,716 | 1,729 | 1,684 | 1,716 | +6 | +0.4% | 198,100 |
| 2022/09/15 | 1,732 | 1,733 | 1,702 | 1,710 | -22 | -1.3% | 190,200 |
| 2022/09/14 | 1,688 | 1,745 | 1,688 | 1,732 | +4 | +0.2% | 237,300 |
| 2022/09/13 | 1,717 | 1,758 | 1,717 | 1,728 | -9 | -0.5% | 186,000 |
| 2022/09/12 | 1,730 | 1,761 | 1,729 | 1,737 | +21 | +1.2% | 274,800 |
| 2022/09/09 | 1,671 | 1,720 | 1,671 | 1,716 | +52 | +3.1% | 289,900 |
| 2022/09/08 | 1,680 | 1,692 | 1,656 | 1,664 | +13 | +0.8% | 212,500 |
| 2022/09/07 | 1,691 | 1,693 | 1,641 | 1,651 | -10 | -0.6% | 178,900 |
| 2022/09/06 | 1,683 | 1,690 | 1,641 | 1,661 | -11 | -0.7% | 233,200 |
| 2022/09/05 | 1,680 | 1,694 | 1,659 | 1,672 | -18 | -1.1% | 196,100 |
| 2022/09/02 | 1,722 | 1,728 | 1,651 | 1,690 | -35 | -2% | 399,100 |
| 2022/09/01 | 1,745 | 1,769 | 1,714 | 1,725 | +11 | +0.6% | 406,700 |
| 2022/08/31 | 1,700 | 1,723 | 1,687 | 1,714 | -2 | -0.1% | 372,300 |
| 2022/08/30 | 1,692 | 1,724 | 1,671 | 1,716 | +31 | +1.8% | 324,000 |
| 2022/08/29 | 1,646 | 1,691 | 1,637 | 1,685 | +2 | +0.1% | 314,300 |
| 2022/08/26 | 1,737 | 1,737 | 1,677 | 1,683 | -24 | -1.4% | 364,700 |
| 2022/08/25 | 1,674 | 1,716 | 1,663 | 1,707 | +65 | +4% | 464,900 |
| 2022/08/24 | 1,635 | 1,660 | 1,587 | 1,642 | +7 | +0.4% | 386,000 |
| 2022/08/23 | 1,653 | 1,678 | 1,631 | 1,635 | -38 | -2.3% | 394,500 |
| 2022/08/22 | 1,610 | 1,674 | 1,592 | 1,673 | +63 | +3.9% | 559,300 |
| 2022/08/19 | 1,576 | 1,625 | 1,568 | 1,610 | +43 | +2.7% | 467,200 |
| 2022/08/18 | 1,538 | 1,567 | 1,523 | 1,567 | +5 | +0.3% | 311,000 |
| 2022/08/17 | 1,539 | 1,579 | 1,522 | 1,562 | +24 | +1.6% | 316,200 |
| 2022/08/16 | 1,526 | 1,545 | 1,509 | 1,538 | +42 | +2.8% | 423,400 |
| 2022/08/15 | 1,441 | 1,498 | 1,406 | 1,496 | -79 | -5% | 1,012,200 |
| 2022/08/12 | 1,540 | 1,581 | 1,530 | 1,575 | +40 | +2.6% | 316,500 |
| 2022/08/10 | 1,545 | 1,550 | 1,523 | 1,535 | -8 | -0.5% | 166,700 |
| 2022/08/09 | 1,557 | 1,561 | 1,540 | 1,543 | -10 | -0.6% | 220,800 |
| 2022/08/08 | 1,544 | 1,557 | 1,532 | 1,553 | +4 | +0.3% | 153,100 |
| 2022/08/05 | 1,526 | 1,559 | 1,519 | 1,549 | +16 | +1% | 153,400 |
| 2022/08/04 | 1,558 | 1,558 | 1,531 | 1,533 | -22 | -1.4% | 187,200 |
| 2022/08/03 | 1,570 | 1,580 | 1,555 | 1,555 | -4 | -0.3% | 183,900 |
| 2022/08/02 | 1,571 | 1,574 | 1,547 | 1,559 | -17 | -1.1% | 173,000 |
| 2022/08/01 | 1,555 | 1,582 | 1,542 | 1,576 | +23 | +1.5% | 256,500 |
| 2022/07/29 | 1,567 | 1,575 | 1,546 | 1,553 | -2 | -0.1% | 218,600 |
| 2022/07/28 | 1,542 | 1,559 | 1,507 | 1,555 | +28 | +1.8% | 331,200 |
| 2022/07/27 | 1,547 | 1,559 | 1,524 | 1,527 | -32 | -2.1% | 260,700 |
| 2022/07/26 | 1,550 | 1,566 | 1,547 | 1,559 | +13 | +0.8% | 159,300 |
| 2022/07/25 | 1,565 | 1,567 | 1,532 | 1,546 | -24 | -1.5% | 274,500 |
| 2022/07/22 | 1,581 | 1,581 | 1,546 | 1,570 | -23 | -1.4% | 394,200 |
| 2022/07/21 | 1,600 | 1,602 | 1,580 | 1,593 | -27 | -1.7% | 302,100 |
| 2022/07/20 | 1,619 | 1,623 | 1,598 | 1,620 | +18 | +1.1% | 260,100 |
| 2022/07/19 | 1,580 | 1,605 | 1,565 | 1,602 | +17 | +1.1% | 178,600 |
| 2022/07/15 | 1,645 | 1,646 | 1,578 | 1,585 | -26 | -1.6% | 240,900 |
| 2022/07/14 | 1,607 | 1,614 | 1,589 | 1,611 | +10 | +0.6% | 210,700 |
| 2022/07/13 | 1,619 | 1,623 | 1,593 | 1,601 | -19 | -1.2% | 219,300 |
| 2022/07/12 | 1,649 | 1,649 | 1,593 | 1,620 | -47 | -2.8% | 400,100 |
| 2022/07/11 | 1,715 | 1,723 | 1,665 | 1,667 | -29 | -1.7% | 296,700 |
651～
700
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 | 131,500円 | +0.5% | -23.1% | 3.42% | 5.53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 | 250,900円 | +2.4% | +4.9% | 2.99% | 10.09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 | 365,500円 | +23.0% | +24.1% | 4.92% | 12.47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 | 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
