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 |
|---|---|---|---|---|---|---|---|
| 2024/08/01 | 1,311 | 1,311 | 1,258 | 1,277 | -42 | -3.2% | 116,400 |
| 2024/07/31 | 1,291 | 1,327 | 1,285 | 1,319 | +14 | +1.1% | 155,500 |
| 2024/07/30 | 1,296 | 1,311 | 1,293 | 1,305 | -4 | -0.3% | 72,800 |
| 2024/07/29 | 1,310 | 1,318 | 1,298 | 1,309 | +37 | +2.9% | 109,100 |
| 2024/07/26 | 1,281 | 1,285 | 1,267 | 1,272 | -7 | -0.5% | 74,600 |
| 2024/07/25 | 1,271 | 1,283 | 1,267 | 1,279 | -18 | -1.4% | 91,100 |
| 2024/07/24 | 1,314 | 1,322 | 1,293 | 1,297 | -13 | -1% | 125,600 |
| 2024/07/23 | 1,301 | 1,316 | 1,294 | 1,310 | +25 | +1.9% | 154,500 |
| 2024/07/22 | 1,320 | 1,320 | 1,279 | 1,285 | -35 | -2.7% | 107,300 |
| 2024/07/19 | 1,312 | 1,321 | 1,296 | 1,320 | +1 | +0.1% | 89,300 |
| 2024/07/18 | 1,340 | 1,350 | 1,318 | 1,319 | -28 | -2.1% | 117,500 |
| 2024/07/17 | 1,350 | 1,359 | 1,335 | 1,347 | +13 | +1% | 110,400 |
| 2024/07/16 | 1,336 | 1,342 | 1,330 | 1,334 | +4 | +0.3% | 85,200 |
| 2024/07/12 | 1,310 | 1,356 | 1,309 | 1,330 | +24 | +1.8% | 263,800 |
| 2024/07/11 | 1,307 | 1,307 | 1,279 | 1,306 | +10 | +0.8% | 163,300 |
| 2024/07/10 | 1,304 | 1,307 | 1,285 | 1,296 | -8 | -0.6% | 88,500 |
| 2024/07/09 | 1,280 | 1,309 | 1,280 | 1,304 | +14 | +1.1% | 95,700 |
| 2024/07/08 | 1,295 | 1,296 | 1,281 | 1,290 | -10 | -0.8% | 102,100 |
| 2024/07/05 | 1,308 | 1,311 | 1,295 | 1,300 | +2 | +0.2% | 105,500 |
| 2024/07/04 | 1,310 | 1,310 | 1,295 | 1,298 | -10 | -0.8% | 93,600 |
| 2024/07/03 | 1,288 | 1,310 | 1,285 | 1,308 | +24 | +1.9% | 176,100 |
| 2024/07/02 | 1,280 | 1,290 | 1,271 | 1,284 | +1 | +0.1% | 94,000 |
| 2024/07/01 | 1,295 | 1,302 | 1,276 | 1,283 | -12 | -0.9% | 97,000 |
| 2024/06/28 | 1,300 | 1,301 | 1,284 | 1,295 | +5 | +0.4% | 133,700 |
| 2024/06/27 | 1,289 | 1,297 | 1,281 | 1,290 | +1 | +0.1% | 107,700 |
| 2024/06/26 | 1,260 | 1,295 | 1,260 | 1,289 | +21 | +1.7% | 168,900 |
| 2024/06/25 | 1,251 | 1,312 | 1,250 | 1,268 | +18 | +1.4% | 324,200 |
| 2024/06/24 | 1,247 | 1,254 | 1,237 | 1,250 | +9 | +0.7% | 123,100 |
| 2024/06/21 | 1,235 | 1,246 | 1,232 | 1,241 | +7 | +0.6% | 213,700 |
| 2024/06/20 | 1,214 | 1,243 | 1,214 | 1,234 | +21 | +1.7% | 139,400 |
| 2024/06/19 | 1,224 | 1,228 | 1,206 | 1,213 | +4 | +0.3% | 151,100 |
| 2024/06/18 | 1,195 | 1,223 | 1,189 | 1,209 | +35 | +3% | 173,000 |
| 2024/06/17 | 1,186 | 1,186 | 1,160 | 1,174 | -14 | -1.2% | 96,800 |
| 2024/06/14 | 1,153 | 1,194 | 1,151 | 1,188 | +24 | +2.1% | 130,300 |
| 2024/06/13 | 1,188 | 1,188 | 1,164 | 1,164 | -17 | -1.4% | 87,000 |
| 2024/06/12 | 1,175 | 1,192 | 1,172 | 1,181 | -14 | -1.2% | 79,200 |
| 2024/06/11 | 1,199 | 1,206 | 1,193 | 1,195 | +6 | +0.5% | 93,700 |
| 2024/06/10 | 1,177 | 1,195 | 1,167 | 1,189 | +24 | +2.1% | 77,300 |
| 2024/06/07 | 1,170 | 1,170 | 1,150 | 1,165 | -5 | -0.4% | 60,900 |
| 2024/06/06 | 1,180 | 1,180 | 1,142 | 1,170 | -12 | -1% | 172,700 |
| 2024/06/05 | 1,174 | 1,187 | 1,168 | 1,182 | +3 | +0.3% | 68,000 |
| 2024/06/04 | 1,162 | 1,183 | 1,161 | 1,179 | +12 | +1% | 106,700 |
| 2024/06/03 | 1,183 | 1,183 | 1,162 | 1,167 | -12 | -1% | 157,200 |
| 2024/05/31 | 1,138 | 1,186 | 1,138 | 1,179 | +34 | +3% | 236,000 |
| 2024/05/30 | 1,111 | 1,148 | 1,109 | 1,145 | +26 | +2.3% | 112,700 |
| 2024/05/29 | 1,147 | 1,147 | 1,112 | 1,119 | -26 | -2.3% | 166,500 |
| 2024/05/28 | 1,148 | 1,151 | 1,138 | 1,145 | -4 | -0.3% | 116,500 |
| 2024/05/27 | 1,181 | 1,190 | 1,146 | 1,149 | -30 | -2.5% | 109,600 |
| 2024/05/24 | 1,173 | 1,185 | 1,168 | 1,179 | -10 | -0.8% | 77,000 |
| 2024/05/23 | 1,198 | 1,199 | 1,184 | 1,189 | -6 | -0.5% | 60,200 |
201～
250
件表示中 / 896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 | 135,100円 | +0.5% | -23.1% | 3.33% | 5.69倍 | 0.90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 |
| トーカイ | 223,400円 | +5.6% | -2.8% | 3.04% | 13.74倍 | 0.88倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| 建設技研 | 260,700円 | +2.4% | +4.9% | 2.88% | 10.50倍 | 1.17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 |
| 応用地 | 280,000円 | +1.2% | -4.1% | 3.07% | 19.33倍 | 0.82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 |
| ストライク | 362,000円 | +23.0% | +24.1% | 4.97% | 12.34倍 | 3.76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 |
市場注目の銘柄
チャート関連のコラム
