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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,154 | 1,154 | 1,110 | 1,131 | -32 | -2.8% | 340,100 |
| 2023/11/14 | 1,178 | 1,178 | 1,158 | 1,163 | -12 | -1% | 97,500 |
| 2023/11/13 | 1,181 | 1,187 | 1,173 | 1,175 | +4 | +0.3% | 175,100 |
| 2023/11/10 | 1,150 | 1,171 | 1,145 | 1,171 | +7 | +0.6% | 114,700 |
| 2023/11/09 | 1,157 | 1,169 | 1,137 | 1,164 | +7 | +0.6% | 97,100 |
| 2023/11/08 | 1,181 | 1,183 | 1,150 | 1,157 | -17 | -1.4% | 155,800 |
| 2023/11/07 | 1,173 | 1,185 | 1,171 | 1,174 | +2 | +0.2% | 98,600 |
| 2023/11/06 | 1,184 | 1,189 | 1,172 | 1,172 | -5 | -0.4% | 134,500 |
| 2023/11/02 | 1,181 | 1,201 | 1,171 | 1,177 | ±0 | ±0% | 150,500 |
| 2023/11/01 | 1,196 | 1,197 | 1,174 | 1,177 | +9 | +0.8% | 123,800 |
| 2023/10/31 | 1,151 | 1,171 | 1,143 | 1,168 | +21 | +1.8% | 142,500 |
| 2023/10/30 | 1,155 | 1,161 | 1,140 | 1,147 | -11 | -0.9% | 479,600 |
| 2023/10/27 | 1,135 | 1,159 | 1,133 | 1,158 | +29 | +2.6% | 166,100 |
| 2023/10/26 | 1,131 | 1,142 | 1,120 | 1,129 | -6 | -0.5% | 141,600 |
| 2023/10/25 | 1,141 | 1,149 | 1,128 | 1,135 | -3 | -0.3% | 180,700 |
| 2023/10/24 | 1,111 | 1,141 | 1,099 | 1,138 | +25 | +2.2% | 176,900 |
| 2023/10/23 | 1,129 | 1,134 | 1,109 | 1,113 | -15 | -1.3% | 139,200 |
| 2023/10/20 | 1,122 | 1,136 | 1,113 | 1,128 | +1 | +0.1% | 98,500 |
| 2023/10/19 | 1,128 | 1,143 | 1,124 | 1,127 | -31 | -2.7% | 99,400 |
| 2023/10/18 | 1,154 | 1,162 | 1,143 | 1,158 | +7 | +0.6% | 125,700 |
| 2023/10/17 | 1,152 | 1,171 | 1,132 | 1,151 | +6 | +0.5% | 133,500 |
| 2023/10/16 | 1,147 | 1,151 | 1,131 | 1,145 | -7 | -0.6% | 126,900 |
| 2023/10/13 | 1,178 | 1,178 | 1,147 | 1,152 | -33 | -2.8% | 119,600 |
| 2023/10/12 | 1,160 | 1,185 | 1,158 | 1,185 | +21 | +1.8% | 108,000 |
| 2023/10/11 | 1,171 | 1,181 | 1,152 | 1,164 | -16 | -1.4% | 176,700 |
| 2023/10/10 | 1,163 | 1,188 | 1,163 | 1,180 | +18 | +1.5% | 175,500 |
| 2023/10/06 | 1,135 | 1,163 | 1,132 | 1,162 | +27 | +2.4% | 145,700 |
| 2023/10/05 | 1,113 | 1,135 | 1,111 | 1,135 | +24 | +2.2% | 199,200 |
| 2023/10/04 | 1,120 | 1,125 | 1,103 | 1,111 | -32 | -2.8% | 314,600 |
| 2023/10/03 | 1,197 | 1,197 | 1,143 | 1,143 | -62 | -5.1% | 390,500 |
| 2023/10/02 | 1,216 | 1,235 | 1,201 | 1,205 | ±0 | ±0% | 242,400 |
| 2023/09/29 | 1,214 | 1,222 | 1,195 | 1,205 | +2 | +0.2% | 202,900 |
| 2023/09/28 | 1,199 | 1,207 | 1,192 | 1,203 | -21 | -1.7% | 203,900 |
| 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 |
401～
450
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 | 135,500円 | +0.5% | -23.1% | 3.32% | 5.70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 | 377,500円 | +23.0% | +24.1% | 4.77% | 12.88倍 | 3.93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 | 176,600円 | +30.8% | +28.8% | 0.00% | 31.86倍 | 6.90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 | 69,200円 | +7.2% | +14.2% | 2.46% | 15.93倍 | 3.14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 | 132,900円 | +8.9% | +43.0% | 5.27% | 12.05倍 | 1.88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
