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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 1,224 | 1,225 | 1,195 | 1,224 | -2 | -0.2% | 258,900 |
| 2023/09/26 | 1,239 | 1,246 | 1,226 | 1,226 | -13 | -1% | 185,700 |
| 2023/09/25 | 1,234 | 1,243 | 1,222 | 1,239 | +10 | +0.8% | 197,200 |
| 2023/09/22 | 1,229 | 1,237 | 1,214 | 1,229 | -9 | -0.7% | 166,700 |
| 2023/09/21 | 1,234 | 1,250 | 1,232 | 1,238 | +8 | +0.7% | 197,400 |
| 2023/09/20 | 1,264 | 1,264 | 1,228 | 1,230 | -36 | -2.8% | 169,600 |
| 2023/09/19 | 1,255 | 1,269 | 1,253 | 1,266 | +11 | +0.9% | 153,600 |
| 2023/09/15 | 1,240 | 1,258 | 1,237 | 1,255 | +15 | +1.2% | 209,000 |
| 2023/09/14 | 1,246 | 1,246 | 1,230 | 1,240 | -1 | -0.1% | 206,000 |
| 2023/09/13 | 1,245 | 1,247 | 1,234 | 1,241 | -2 | -0.2% | 144,000 |
| 2023/09/12 | 1,239 | 1,245 | 1,228 | 1,243 | +10 | +0.8% | 115,800 |
| 2023/09/11 | 1,237 | 1,239 | 1,216 | 1,233 | ±0 | ±0% | 167,200 |
| 2023/09/08 | 1,238 | 1,243 | 1,224 | 1,233 | -24 | -1.9% | 326,900 |
| 2023/09/07 | 1,251 | 1,272 | 1,248 | 1,257 | +13 | +1% | 398,400 |
| 2023/09/06 | 1,253 | 1,263 | 1,241 | 1,244 | -9 | -0.7% | 270,600 |
| 2023/09/05 | 1,255 | 1,255 | 1,233 | 1,253 | +13 | +1% | 339,800 |
| 2023/09/04 | 1,205 | 1,242 | 1,201 | 1,240 | +41 | +3.4% | 346,700 |
| 2023/09/01 | 1,176 | 1,200 | 1,171 | 1,199 | +23 | +2% | 210,900 |
| 2023/08/31 | 1,169 | 1,188 | 1,168 | 1,176 | +7 | +0.6% | 150,500 |
| 2023/08/30 | 1,178 | 1,179 | 1,167 | 1,169 | ±0 | ±0% | 125,200 |
| 2023/08/29 | 1,146 | 1,170 | 1,142 | 1,169 | +23 | +2% | 196,900 |
| 2023/08/28 | 1,138 | 1,148 | 1,135 | 1,146 | +21 | +1.9% | 152,300 |
| 2023/08/25 | 1,100 | 1,131 | 1,096 | 1,125 | +19 | +1.7% | 177,300 |
| 2023/08/24 | 1,120 | 1,120 | 1,101 | 1,106 | -23 | -2% | 275,100 |
| 2023/08/23 | 1,116 | 1,129 | 1,107 | 1,129 | +4 | +0.4% | 213,800 |
| 2023/08/22 | 1,125 | 1,139 | 1,119 | 1,125 | ±0 | ±0% | 198,700 |
| 2023/08/21 | 1,102 | 1,129 | 1,100 | 1,125 | +23 | +2.1% | 267,100 |
| 2023/08/18 | 1,109 | 1,110 | 1,093 | 1,102 | -19 | -1.7% | 278,900 |
| 2023/08/17 | 1,125 | 1,138 | 1,108 | 1,121 | -20 | -1.8% | 392,100 |
| 2023/08/16 | 1,177 | 1,180 | 1,140 | 1,141 | -50 | -4.2% | 352,100 |
| 2023/08/15 | 1,168 | 1,229 | 1,167 | 1,191 | +20 | +1.7% | 420,000 |
| 2023/08/14 | 1,192 | 1,208 | 1,163 | 1,171 | -51 | -4.2% | 595,000 |
| 2023/08/10 | 1,190 | 1,226 | 1,166 | 1,222 | +39 | +3.3% | 547,700 |
| 2023/08/09 | 1,163 | 1,188 | 1,158 | 1,183 | +15 | +1.3% | 327,500 |
| 2023/08/08 | 1,186 | 1,190 | 1,161 | 1,168 | -19 | -1.6% | 314,600 |
| 2023/08/07 | 1,176 | 1,187 | 1,167 | 1,187 | -2 | -0.2% | 186,000 |
| 2023/08/04 | 1,180 | 1,196 | 1,171 | 1,189 | ±0 | ±0% | 199,000 |
| 2023/08/03 | 1,209 | 1,209 | 1,187 | 1,189 | -27 | -2.2% | 288,400 |
| 2023/08/02 | 1,220 | 1,228 | 1,207 | 1,216 | -14 | -1.1% | 238,500 |
| 2023/08/01 | 1,233 | 1,236 | 1,223 | 1,230 | -3 | -0.2% | 167,200 |
| 2023/07/31 | 1,246 | 1,247 | 1,229 | 1,233 | ±0 | ±0% | 186,200 |
| 2023/07/28 | 1,221 | 1,236 | 1,212 | 1,233 | -5 | -0.4% | 218,800 |
| 2023/07/27 | 1,227 | 1,238 | 1,216 | 1,238 | +4 | +0.3% | 113,900 |
| 2023/07/26 | 1,229 | 1,235 | 1,216 | 1,234 | +3 | +0.2% | 96,500 |
| 2023/07/25 | 1,244 | 1,244 | 1,228 | 1,231 | -8 | -0.6% | 91,800 |
| 2023/07/24 | 1,235 | 1,243 | 1,229 | 1,239 | +9 | +0.7% | 176,400 |
| 2023/07/21 | 1,223 | 1,230 | 1,214 | 1,230 | +1 | +0.1% | 141,500 |
| 2023/07/20 | 1,239 | 1,243 | 1,227 | 1,229 | -5 | -0.4% | 192,100 |
| 2023/07/19 | 1,230 | 1,236 | 1,215 | 1,234 | +10 | +0.8% | 196,500 |
| 2023/07/18 | 1,208 | 1,227 | 1,205 | 1,224 | +9 | +0.7% | 132,300 |
401～
450
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
