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 |
|---|---|---|---|---|---|---|---|
| 2022/02/09 | 1,456 | 1,469 | 1,416 | 1,450 | -8 | -0.5% | 315,500 |
| 2022/02/08 | 1,460 | 1,481 | 1,446 | 1,458 | -23 | -1.6% | 154,400 |
| 2022/02/07 | 1,463 | 1,486 | 1,450 | 1,481 | +10 | +0.7% | 136,600 |
| 2022/02/04 | 1,441 | 1,482 | 1,441 | 1,471 | -12 | -0.8% | 218,400 |
| 2022/02/03 | 1,523 | 1,523 | 1,479 | 1,483 | -41 | -2.7% | 173,900 |
| 2022/02/02 | 1,505 | 1,532 | 1,488 | 1,524 | +63 | +4.3% | 179,200 |
| 2022/02/01 | 1,454 | 1,483 | 1,444 | 1,461 | +25 | +1.7% | 205,700 |
| 2022/01/31 | 1,374 | 1,457 | 1,374 | 1,436 | +50 | +3.6% | 275,900 |
| 2022/01/28 | 1,365 | 1,396 | 1,344 | 1,386 | +22 | +1.6% | 225,600 |
| 2022/01/27 | 1,431 | 1,442 | 1,354 | 1,364 | -70 | -4.9% | 256,000 |
| 2022/01/26 | 1,404 | 1,456 | 1,402 | 1,434 | +29 | +2.1% | 266,000 |
| 2022/01/25 | 1,483 | 1,483 | 1,395 | 1,405 | -82 | -5.5% | 377,300 |
| 2022/01/24 | 1,465 | 1,504 | 1,451 | 1,487 | -7 | -0.5% | 194,100 |
| 2022/01/21 | 1,487 | 1,498 | 1,454 | 1,494 | -37 | -2.4% | 279,500 |
| 2022/01/20 | 1,500 | 1,542 | 1,482 | 1,531 | +32 | +2.1% | 270,900 |
| 2022/01/19 | 1,571 | 1,590 | 1,494 | 1,499 | -110 | -6.8% | 470,400 |
| 2022/01/18 | 1,610 | 1,629 | 1,585 | 1,609 | +9 | +0.6% | 212,400 |
| 2022/01/17 | 1,614 | 1,632 | 1,591 | 1,600 | -19 | -1.2% | 183,900 |
| 2022/01/14 | 1,645 | 1,645 | 1,585 | 1,619 | -40 | -2.4% | 270,400 |
| 2022/01/13 | 1,692 | 1,712 | 1,656 | 1,659 | -49 | -2.9% | 252,800 |
| 2022/01/12 | 1,626 | 1,714 | 1,626 | 1,708 | +89 | +5.5% | 269,200 |
| 2022/01/11 | 1,611 | 1,643 | 1,600 | 1,619 | +26 | +1.6% | 190,200 |
| 2022/01/07 | 1,662 | 1,695 | 1,571 | 1,593 | -78 | -4.7% | 552,900 |
| 2022/01/06 | 1,730 | 1,733 | 1,666 | 1,671 | -66 | -3.8% | 254,200 |
| 2022/01/05 | 1,766 | 1,775 | 1,727 | 1,737 | -41 | -2.3% | 233,000 |
| 2022/01/04 | 1,800 | 1,802 | 1,748 | 1,778 | +7 | +0.4% | 200,900 |
| 2021/12/30 | 1,760 | 1,780 | 1,725 | 1,771 | +36 | +2.1% | 252,800 |
| 2021/12/29 | 1,695 | 1,737 | 1,680 | 1,735 | +46 | +2.7% | 265,900 |
| 2021/12/28 | 1,675 | 1,692 | 1,621 | 1,689 | +34 | +2.1% | 262,000 |
| 2021/12/27 | 1,652 | 1,678 | 1,641 | 1,655 | -19 | -1.1% | 189,800 |
| 2021/12/24 | 1,704 | 1,707 | 1,638 | 1,674 | -30 | -1.8% | 510,200 |
| 2021/12/23 | 1,729 | 1,739 | 1,673 | 1,704 | -21 | -1.2% | 231,400 |
| 2021/12/22 | 1,724 | 1,734 | 1,698 | 1,725 | +25 | +1.5% | 147,000 |
| 2021/12/21 | 1,711 | 1,723 | 1,665 | 1,700 | +13 | +0.8% | 208,900 |
| 2021/12/20 | 1,742 | 1,756 | 1,675 | 1,687 | -92 | -5.2% | 470,700 |
| 2021/12/17 | 1,761 | 1,796 | 1,737 | 1,779 | -20 | -1.1% | 307,700 |
| 2021/12/16 | 1,810 | 1,828 | 1,766 | 1,799 | ±0 | ±0% | 339,500 |
| 2021/12/15 | 1,758 | 1,799 | 1,743 | 1,799 | +30 | +1.7% | 160,100 |
| 2021/12/14 | 1,750 | 1,777 | 1,715 | 1,769 | +10 | +0.6% | 134,400 |
| 2021/12/13 | 1,792 | 1,808 | 1,723 | 1,759 | ±0 | ±0% | 168,600 |
| 2021/12/10 | 1,850 | 1,850 | 1,750 | 1,759 | -101 | -5.4% | 432,000 |
| 2021/12/09 | 1,874 | 1,914 | 1,841 | 1,860 | -4 | -0.2% | 261,400 |
| 2021/12/08 | 1,830 | 1,873 | 1,814 | 1,864 | +9 | +0.5% | 279,100 |
| 2021/12/07 | 1,759 | 1,867 | 1,747 | 1,855 | +128 | +7.4% | 371,700 |
| 2021/12/06 | 1,749 | 1,763 | 1,692 | 1,727 | -22 | -1.3% | 148,000 |
| 2021/12/03 | 1,698 | 1,758 | 1,669 | 1,749 | +86 | +5.2% | 218,600 |
| 2021/12/02 | 1,693 | 1,725 | 1,642 | 1,663 | -73 | -4.2% | 412,700 |
| 2021/12/01 | 1,751 | 1,778 | 1,680 | 1,736 | -39 | -2.2% | 386,200 |
| 2021/11/30 | 1,846 | 1,867 | 1,753 | 1,775 | -43 | -2.4% | 1,569,100 |
| 2021/11/29 | 1,805 | 1,878 | 1,796 | 1,818 | -40 | -2.2% | 397,300 |
801～
850
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
