トーシン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 |
|---|---|---|---|---|---|---|---|
| 2013/02/12 | 4,730 | 4,770 | 4,700 | 4,740 | +10 | +0.2% | 651 |
| 2013/02/08 | 4,750 | 4,800 | 4,720 | 4,730 | -80 | -1.7% | 735 |
| 2013/02/07 | 4,870 | 4,870 | 4,785 | 4,810 | -35 | -0.7% | 472 |
| 2013/02/06 | 4,890 | 4,890 | 4,780 | 4,845 | +5 | +0.1% | 805 |
| 2013/02/05 | 4,795 | 4,860 | 4,795 | 4,840 | +45 | +0.9% | 1,342 |
| 2013/02/04 | 4,795 | 4,840 | 4,750 | 4,795 | ±0 | ±0% | 1,179 |
| 2013/02/01 | 4,830 | 4,835 | 4,630 | 4,795 | +175 | +3.8% | 1,393 |
| 2013/01/31 | 4,600 | 4,620 | 4,595 | 4,620 | +25 | +0.5% | 1,077 |
| 2013/01/30 | 4,590 | 4,595 | 4,570 | 4,595 | +25 | +0.5% | 701 |
| 2013/01/29 | 4,560 | 4,580 | 4,560 | 4,570 | +20 | +0.4% | 694 |
| 2013/01/28 | 4,525 | 4,575 | 4,520 | 4,550 | +30 | +0.7% | 1,678 |
| 2013/01/25 | 4,495 | 4,575 | 4,495 | 4,520 | +35 | +0.8% | 1,053 |
| 2013/01/24 | 4,490 | 4,490 | 4,480 | 4,485 | -5 | -0.1% | 259 |
| 2013/01/23 | 4,505 | 4,510 | 4,490 | 4,490 | -10 | -0.2% | 583 |
| 2013/01/22 | 4,500 | 4,520 | 4,485 | 4,500 | +10 | +0.2% | 839 |
| 2013/01/21 | 4,500 | 4,505 | 4,485 | 4,490 | -20 | -0.4% | 1,303 |
| 2013/01/18 | 4,510 | 4,520 | 4,500 | 4,510 | +15 | +0.3% | 1,395 |
| 2013/01/17 | 4,495 | 4,510 | 4,480 | 4,495 | +10 | +0.2% | 2,074 |
| 2013/01/16 | 4,485 | 4,490 | 4,480 | 4,485 | +5 | +0.1% | 1,067 |
| 2013/01/15 | 4,495 | 4,500 | 4,460 | 4,480 | +20 | +0.4% | 1,310 |
| 2013/01/11 | 4,485 | 4,490 | 4,440 | 4,460 | +25 | +0.6% | 730 |
| 2013/01/10 | 4,445 | 4,490 | 4,435 | 4,435 | -10 | -0.2% | 1,123 |
| 2013/01/09 | 4,450 | 4,455 | 4,425 | 4,445 | -15 | -0.3% | 841 |
| 2013/01/08 | 4,480 | 4,490 | 4,440 | 4,460 | -20 | -0.4% | 912 |
| 2013/01/07 | 4,440 | 4,500 | 4,315 | 4,480 | +180 | +4.2% | 2,083 |
| 2013/01/04 | 4,285 | 4,310 | 4,230 | 4,300 | +70 | +1.7% | 2,306 |
| 2012/12/28 | 4,210 | 4,240 | 4,190 | 4,230 | +20 | +0.5% | 774 |
| 2012/12/27 | 4,200 | 4,215 | 4,180 | 4,210 | +10 | +0.2% | 1,085 |
| 2012/12/26 | 4,180 | 4,200 | 4,180 | 4,200 | +20 | +0.5% | 982 |
| 2012/12/25 | 4,130 | 4,180 | 4,125 | 4,180 | +60 | +1.5% | 1,132 |
| 2012/12/21 | 4,120 | 4,130 | 4,115 | 4,120 | ±0 | ±0% | 397 |
| 2012/12/20 | 4,125 | 4,130 | 4,110 | 4,120 | -5 | -0.1% | 490 |
| 2012/12/19 | 4,130 | 4,130 | 4,060 | 4,125 | +5 | +0.1% | 764 |
| 2012/12/18 | 4,105 | 4,120 | 4,090 | 4,120 | +15 | +0.4% | 437 |
| 2012/12/17 | 4,100 | 4,145 | 4,080 | 4,105 | +25 | +0.6% | 638 |
| 2012/12/14 | 4,050 | 4,100 | 4,050 | 4,080 | -25 | -0.6% | 394 |
| 2012/12/13 | 4,110 | 4,120 | 4,070 | 4,105 | -10 | -0.2% | 360 |
| 2012/12/12 | 4,090 | 4,115 | 4,035 | 4,115 | +5 | +0.1% | 922 |
| 2012/12/11 | 4,125 | 4,125 | 4,085 | 4,110 | +5 | +0.1% | 353 |
| 2012/12/10 | 4,140 | 4,140 | 4,100 | 4,105 | -60 | -1.4% | 1,106 |
| 2012/12/07 | 4,150 | 4,165 | 4,135 | 4,165 | +5 | +0.1% | 605 |
| 2012/12/06 | 4,160 | 4,160 | 4,150 | 4,160 | +5 | +0.1% | 473 |
| 2012/12/05 | 4,150 | 4,155 | 4,140 | 4,155 | ±0 | ±0% | 280 |
| 2012/12/04 | 4,150 | 4,160 | 4,145 | 4,155 | ±0 | ±0% | 227 |
| 2012/12/03 | 4,150 | 4,160 | 4,150 | 4,155 | -5 | -0.1% | 190 |
| 2012/11/30 | 4,155 | 4,160 | 4,125 | 4,160 | +10 | +0.2% | 416 |
| 2012/11/29 | 4,140 | 4,165 | 4,115 | 4,150 | -15 | -0.4% | 955 |
| 2012/11/28 | 4,165 | 4,200 | 4,150 | 4,165 | ±0 | ±0% | 633 |
| 2012/11/27 | 4,180 | 4,200 | 4,160 | 4,165 | -15 | -0.4% | 1,511 |
| 2012/11/26 | 4,095 | 4,210 | 4,080 | 4,180 | +105 | +2.6% | 1,902 |
3001～
3050
件表示中 / 3704件
類似銘柄と比較する
現在ご覧いただいている「トーシンＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| トーシンＨＤ | 61,700円 | +2.6% | -12.9% | 3.24% | 12.23倍 | 1.05倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
| スペースマーケ | 34,000円 | +30.5% | +23.7% | 0.00% | 20.02倍 | 5.85倍 |
|
住宅、会議室など空きスペースの貸し手・借り手のマッチングサービス展開。利用手数料が柱 |
| ベイシス | 214,600円 | +16.1% | +69.7% | 0.00% | 56.12倍 | 2.00倍 |
|
携帯電話基地局の保守・運用を全国展開。電気・ガス等のスマートメーター設置と遠隔監視も |
| リビンＴ | 298,900円 | +0.8% | +57.9% | 0.00% | 16.06倍 | 2.39倍 |
|
サイト「リビンマッチ」を中心に不動産や住宅業界に特化したネットマーケサービスを提供 |
| エルテス | 66,000円 | +12.1% | +400.0% | 0.00% | 26.55倍 | 2.19倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
市場注目の銘柄
チャート関連のコラム
