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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 3,875 | 3,885 | 3,860 | 3,880 | -5 | -0.1% | 60 |
| 2012/01/11 | 3,865 | 3,885 | 3,865 | 3,885 | +20 | +0.5% | 98 |
| 2012/01/10 | 3,885 | 3,890 | 3,855 | 3,865 | -20 | -0.5% | 675 |
| 2012/01/06 | 3,895 | 3,895 | 3,845 | 3,885 | -5 | -0.1% | 138 |
| 2012/01/05 | 3,890 | 3,890 | 3,880 | 3,890 | +10 | +0.3% | 148 |
| 2012/01/04 | 3,835 | 3,880 | 3,835 | 3,880 | ±0 | ±0% | 163 |
| 2011/12/30 | 3,890 | 3,890 | 3,815 | 3,880 | -10 | -0.3% | 158 |
| 2011/12/29 | 3,820 | 3,900 | 3,820 | 3,890 | +10 | +0.3% | 246 |
| 2011/12/28 | 3,825 | 3,900 | 3,825 | 3,880 | +45 | +1.2% | 159 |
| 2011/12/27 | 3,835 | 3,840 | 3,830 | 3,835 | +5 | +0.1% | 318 |
| 2011/12/26 | 3,830 | 3,845 | 3,830 | 3,830 | ±0 | ±0% | 523 |
| 2011/12/22 | 3,840 | 3,840 | 3,800 | 3,830 | +10 | +0.3% | 165 |
| 2011/12/21 | 3,800 | 3,830 | 3,800 | 3,820 | +15 | +0.4% | 114 |
| 2011/12/20 | 3,820 | 3,835 | 3,790 | 3,805 | -20 | -0.5% | 325 |
| 2011/12/19 | 3,830 | 3,850 | 3,805 | 3,825 | -20 | -0.5% | 149 |
| 2011/12/16 | 3,850 | 3,850 | 3,830 | 3,845 | -20 | -0.5% | 63 |
| 2011/12/15 | 3,860 | 3,870 | 3,710 | 3,865 | ±0 | ±0% | 267 |
| 2011/12/14 | 3,875 | 3,875 | 3,860 | 3,865 | -10 | -0.3% | 125 |
| 2011/12/13 | 3,890 | 3,890 | 3,855 | 3,875 | -5 | -0.1% | 295 |
| 2011/12/12 | 3,860 | 3,880 | 3,860 | 3,880 | +20 | +0.5% | 357 |
| 2011/12/09 | 3,865 | 3,880 | 3,855 | 3,860 | -5 | -0.1% | 186 |
| 2011/12/08 | 3,860 | 3,885 | 3,860 | 3,865 | ±0 | ±0% | 92 |
| 2011/12/07 | 3,885 | 3,885 | 3,860 | 3,865 | -15 | -0.4% | 132 |
| 2011/12/06 | 3,855 | 3,880 | 3,855 | 3,880 | +30 | +0.8% | 75 |
| 2011/12/05 | 3,880 | 3,880 | 3,805 | 3,850 | +50 | +1.3% | 64 |
| 2011/12/02 | 3,935 | 3,935 | 3,795 | 3,800 | +10 | +0.3% | 556 |
| 2011/12/01 | 3,760 | 3,820 | 3,760 | 3,790 | +35 | +0.9% | 36 |
| 2011/11/30 | 3,730 | 3,755 | 3,725 | 3,755 | +30 | +0.8% | 352 |
| 2011/11/29 | 3,720 | 3,740 | 3,715 | 3,725 | +10 | +0.3% | 330 |
| 2011/11/28 | 3,665 | 3,715 | 3,665 | 3,715 | +50 | +1.4% | 251 |
| 2011/11/25 | 3,670 | 3,700 | 3,665 | 3,665 | ±0 | ±0% | 126 |
| 2011/11/24 | 3,650 | 3,695 | 3,650 | 3,665 | -30 | -0.8% | 99 |
| 2011/11/22 | 3,755 | 3,755 | 3,640 | 3,695 | -55 | -1.5% | 296 |
| 2011/11/21 | 3,720 | 3,775 | 3,700 | 3,750 | -40 | -1.1% | 167 |
| 2011/11/18 | 3,700 | 3,790 | 3,700 | 3,790 | -50 | -1.3% | 305 |
| 2011/11/17 | 3,870 | 3,870 | 3,800 | 3,840 | -30 | -0.8% | 131 |
| 2011/11/16 | 3,835 | 3,885 | 3,835 | 3,870 | +35 | +0.9% | 28 |
| 2011/11/15 | 3,960 | 3,960 | 3,820 | 3,835 | +40 | +1.1% | 187 |
| 2011/11/14 | 3,795 | 3,830 | 3,770 | 3,795 | +5 | +0.1% | 191 |
| 2011/11/11 | 3,820 | 3,830 | 3,755 | 3,790 | -30 | -0.8% | 196 |
| 2011/11/10 | 3,835 | 3,835 | 3,800 | 3,820 | -20 | -0.5% | 325 |
| 2011/11/09 | 3,830 | 3,850 | 3,830 | 3,840 | +10 | +0.3% | 49 |
| 2011/11/08 | 3,850 | 3,850 | 3,815 | 3,830 | ±0 | ±0% | 145 |
| 2011/11/07 | 3,800 | 3,860 | 3,800 | 3,830 | -40 | -1% | 650 |
| 2011/11/04 | 3,860 | 3,875 | 3,815 | 3,870 | +15 | +0.4% | 264 |
| 2011/11/02 | 3,900 | 3,910 | 3,800 | 3,855 | -50 | -1.3% | 527 |
| 2011/11/01 | 3,935 | 3,940 | 3,870 | 3,905 | +25 | +0.6% | 322 |
| 2011/10/31 | 3,810 | 3,950 | 3,800 | 3,880 | -70 | -1.8% | 625 |
| 2011/10/28 | 3,950 | 3,970 | 3,915 | 3,950 | -30 | -0.8% | 614 |
| 2011/10/27 | 3,875 | 3,990 | 3,865 | 3,980 | -195 | -4.7% | 1,276 |
3301～
3350
件表示中 / 3736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 | 62,300円 | +2.6% | -12.9% | 1.61% | 12.35倍 | 1.06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 |
| テクミラ | 32,700円 | +3.0% | +96.1% | 1.53% | 38.65倍 | 0.64倍 |
|
受託開発はＡＩ・ＩｏＴ分野の開発に強み。中国でデバイス事業展開。ゲーム、健康アプリも |
| 日本ラッド | 76,300円 | -7.0% | -42.6% | 1.31% | 24.45倍 | 1.19倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
| プライムストラ | 114,600円 | +16.7% | +5.7% | 1.83% | 25.91倍 | 2.84倍 |
|
Ｗｅｂサイトを高速、安全に稼働させる保守・運用サービスが柱。クラウドで月額課金提供 |
| サインポスト | 31,600円 | +12.5% | +7.6% | 0.00% | 16.23倍 | 2.24倍 |
|
金融機関や公共向けシステム開発コンサル主力、ＡＩレジ育成中でＪＲ東日本子会社と合弁も |
市場注目の銘柄
チャート関連のコラム
