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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,248 | 1,256 | 1,229 | 1,255 | +4 | +0.3% | 198,000 |
| 2024/01/30 | 1,258 | 1,261 | 1,245 | 1,251 | -12 | -1% | 164,300 |
| 2024/01/29 | 1,288 | 1,288 | 1,259 | 1,263 | -13 | -1% | 249,700 |
| 2024/01/26 | 1,270 | 1,282 | 1,255 | 1,276 | +8 | +0.6% | 271,400 |
| 2024/01/25 | 1,249 | 1,283 | 1,247 | 1,268 | +17 | +1.4% | 327,500 |
| 2024/01/24 | 1,240 | 1,259 | 1,236 | 1,251 | +15 | +1.2% | 212,500 |
| 2024/01/23 | 1,241 | 1,258 | 1,233 | 1,236 | +11 | +0.9% | 220,000 |
| 2024/01/22 | 1,210 | 1,229 | 1,209 | 1,225 | +17 | +1.4% | 143,800 |
| 2024/01/19 | 1,199 | 1,217 | 1,195 | 1,208 | +6 | +0.5% | 192,800 |
| 2024/01/18 | 1,190 | 1,210 | 1,187 | 1,202 | +4 | +0.3% | 200,000 |
| 2024/01/17 | 1,230 | 1,240 | 1,197 | 1,198 | -28 | -2.3% | 240,700 |
| 2024/01/16 | 1,246 | 1,252 | 1,218 | 1,226 | -15 | -1.2% | 222,100 |
| 2024/01/15 | 1,224 | 1,251 | 1,222 | 1,241 | +20 | +1.6% | 259,700 |
| 2024/01/12 | 1,240 | 1,247 | 1,220 | 1,221 | -3 | -0.2% | 235,100 |
| 2024/01/11 | 1,255 | 1,271 | 1,217 | 1,224 | -16 | -1.3% | 343,300 |
| 2024/01/10 | 1,244 | 1,264 | 1,237 | 1,240 | -5 | -0.4% | 398,900 |
| 2024/01/09 | 1,300 | 1,303 | 1,224 | 1,245 | +61 | +5.2% | 733,400 |
| 2024/01/05 | 1,179 | 1,200 | 1,165 | 1,184 | ±0 | ±0% | 362,600 |
| 2024/01/04 | 1,155 | 1,204 | 1,155 | 1,184 | +84 | +7.6% | 809,700 |
| 2023/12/29 | 1,086 | 1,103 | 1,072 | 1,100 | +14 | +1.3% | 277,200 |
| 2023/12/28 | 1,059 | 1,086 | 1,058 | 1,086 | +27 | +2.5% | 281,600 |
| 2023/12/27 | 1,028 | 1,059 | 1,028 | 1,059 | +31 | +3% | 356,400 |
| 2023/12/26 | 1,005 | 1,028 | 1,001 | 1,028 | +26 | +2.6% | 439,200 |
| 2023/12/25 | 1,030 | 1,035 | 1,002 | 1,002 | -24 | -2.3% | 415,300 |
| 2023/12/22 | 1,027 | 1,039 | 1,017 | 1,026 | +3 | +0.3% | 286,200 |
| 2023/12/21 | 1,031 | 1,035 | 1,021 | 1,023 | -17 | -1.6% | 229,600 |
| 2023/12/20 | 1,060 | 1,067 | 1,040 | 1,040 | -20 | -1.9% | 306,700 |
| 2023/12/19 | 1,041 | 1,060 | 1,039 | 1,060 | +20 | +1.9% | 252,900 |
| 2023/12/18 | 1,028 | 1,040 | 1,019 | 1,040 | +6 | +0.6% | 192,300 |
| 2023/12/15 | 1,024 | 1,037 | 1,018 | 1,034 | +16 | +1.6% | 322,200 |
| 2023/12/14 | 1,019 | 1,025 | 1,011 | 1,018 | -1 | -0.1% | 269,100 |
| 2023/12/13 | 1,043 | 1,043 | 1,018 | 1,019 | -18 | -1.7% | 222,300 |
| 2023/12/12 | 1,034 | 1,039 | 1,026 | 1,037 | +11 | +1.1% | 234,800 |
| 2023/12/11 | 1,032 | 1,035 | 1,019 | 1,026 | +2 | +0.2% | 283,400 |
| 2023/12/08 | 1,045 | 1,053 | 1,021 | 1,024 | -32 | -3% | 398,500 |
| 2023/12/07 | 1,077 | 1,077 | 1,048 | 1,056 | -31 | -2.9% | 301,300 |
| 2023/12/06 | 1,068 | 1,094 | 1,067 | 1,087 | +19 | +1.8% | 276,500 |
| 2023/12/05 | 1,091 | 1,095 | 1,068 | 1,068 | -29 | -2.6% | 260,700 |
| 2023/12/04 | 1,104 | 1,108 | 1,080 | 1,097 | -13 | -1.2% | 324,500 |
| 2023/12/01 | 1,127 | 1,128 | 1,106 | 1,110 | -12 | -1.1% | 256,500 |
| 2023/11/30 | 1,120 | 1,124 | 1,114 | 1,122 | +5 | +0.4% | 184,300 |
| 2023/11/29 | 1,115 | 1,123 | 1,113 | 1,117 | -1 | -0.1% | 163,900 |
| 2023/11/28 | 1,122 | 1,126 | 1,112 | 1,118 | -6 | -0.5% | 171,500 |
| 2023/11/27 | 1,128 | 1,132 | 1,124 | 1,124 | -4 | -0.4% | 135,500 |
| 2023/11/24 | 1,145 | 1,147 | 1,127 | 1,128 | -11 | -1% | 147,700 |
| 2023/11/22 | 1,137 | 1,155 | 1,134 | 1,139 | -9 | -0.8% | 219,700 |
| 2023/11/21 | 1,160 | 1,160 | 1,132 | 1,148 | -6 | -0.5% | 232,100 |
| 2023/11/20 | 1,146 | 1,182 | 1,143 | 1,154 | +14 | +1.2% | 406,100 |
| 2023/11/17 | 1,131 | 1,140 | 1,120 | 1,140 | +14 | +1.2% | 156,400 |
| 2023/11/16 | 1,125 | 1,144 | 1,111 | 1,126 | -5 | -0.4% | 174,800 |
351～
400
件表示中 / 922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 | 135,900円 | +0.5% | -23.1% | 3.31% | 5.71倍 | 0.91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 |
| ストライク | 381,500円 | +23.0% | +24.1% | 4.72% | 13.01倍 | 3.97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 |
| ｄｅｌｙ | 180,900円 | +30.8% | +28.8% | 0.00% | 32.63倍 | 7.07倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| カーブスＨＤ | 69,500円 | +7.2% | +14.2% | 2.45% | 16.00倍 | 3.15倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| 丹青社 | 133,100円 | +8.9% | +43.0% | 5.26% | 12.07倍 | 1.89倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
市場注目の銘柄
チャート関連のコラム
