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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 5,090 | 5,090 | 5,000 | 5,010 | -40 | -0.8% | 319 |
| 2010/06/17 | 5,200 | 5,210 | 5,000 | 5,050 | -140 | -2.7% | 1,179 |
| 2010/06/16 | 5,200 | 5,200 | 5,120 | 5,190 | -10 | -0.2% | 366 |
| 2010/06/15 | 5,210 | 5,360 | 5,010 | 5,200 | +90 | +1.8% | 1,468 |
| 2010/06/14 | 5,590 | 5,690 | 5,110 | 5,110 | -510 | -9.1% | 4,279 |
| 2010/06/11 | 5,640 | 5,690 | 5,550 | 5,620 | -10 | -0.2% | 623 |
| 2010/06/10 | 5,600 | 5,630 | 5,490 | 5,630 | +70 | +1.3% | 597 |
| 2010/06/09 | 5,580 | 5,580 | 5,360 | 5,560 | -20 | -0.4% | 964 |
| 2010/06/08 | 5,420 | 5,580 | 5,340 | 5,580 | +160 | +3% | 952 |
| 2010/06/07 | 5,400 | 5,420 | 5,300 | 5,420 | +10 | +0.2% | 671 |
| 2010/06/04 | 5,370 | 5,430 | 5,300 | 5,410 | +90 | +1.7% | 680 |
| 2010/06/03 | 5,290 | 5,350 | 5,220 | 5,320 | -20 | -0.4% | 218 |
| 2010/06/02 | 5,300 | 5,340 | 5,280 | 5,340 | -10 | -0.2% | 109 |
| 2010/06/01 | 5,220 | 5,360 | 5,220 | 5,350 | +60 | +1.1% | 469 |
| 2010/05/31 | 5,230 | 5,300 | 5,200 | 5,290 | +30 | +0.6% | 262 |
| 2010/05/28 | 5,290 | 5,300 | 5,220 | 5,260 | +60 | +1.2% | 229 |
| 2010/05/27 | 5,160 | 5,200 | 5,050 | 5,200 | +100 | +2% | 312 |
| 2010/05/26 | 5,100 | 5,170 | 5,100 | 5,100 | ±0 | ±0% | 630 |
| 2010/05/25 | 5,070 | 5,200 | 4,970 | 5,100 | -70 | -1.4% | 438 |
| 2010/05/24 | 5,170 | 5,200 | 5,100 | 5,170 | +20 | +0.4% | 109 |
| 2010/05/21 | 5,000 | 5,200 | 4,970 | 5,150 | -90 | -1.7% | 511 |
| 2010/05/20 | 5,260 | 5,260 | 5,010 | 5,240 | -60 | -1.1% | 220 |
| 2010/05/19 | 5,140 | 5,310 | 4,950 | 5,300 | +80 | +1.5% | 910 |
| 2010/05/18 | 5,290 | 5,380 | 5,200 | 5,220 | -160 | -3% | 335 |
| 2010/05/17 | 5,410 | 5,410 | 5,250 | 5,380 | -40 | -0.7% | 282 |
| 2010/05/14 | 5,400 | 5,440 | 5,360 | 5,420 | +10 | +0.2% | 125 |
| 2010/05/13 | 5,470 | 5,470 | 5,310 | 5,410 | +10 | +0.2% | 142 |
| 2010/05/12 | 5,300 | 5,460 | 5,270 | 5,400 | -100 | -1.8% | 374 |
| 2010/05/11 | 5,500 | 5,620 | 5,290 | 5,500 | +10 | +0.2% | 563 |
| 2010/05/10 | 5,200 | 5,490 | 5,180 | 5,490 | +210 | +4% | 557 |
| 2010/05/07 | 5,180 | 5,400 | 5,100 | 5,280 | -200 | -3.6% | 951 |
| 2010/05/06 | 5,580 | 5,580 | 5,480 | 5,480 | -100 | -1.8% | 626 |
| 2010/04/30 | 5,670 | 5,680 | 5,560 | 5,580 | +60 | +1.1% | 727 |
| 2010/04/28 | 5,500 | 5,620 | 5,490 | 5,520 | -160 | -2.8% | 950 |
| 2010/04/27 | 5,800 | 5,840 | 5,680 | 5,680 | -330 | -5.5% | 1,607 |
| 2010/04/26 | 6,020 | 6,090 | 5,970 | 6,010 | -10 | -0.2% | 2,981 |
| 2010/04/23 | 6,040 | 6,040 | 6,000 | 6,020 | +30 | +0.5% | 1,195 |
| 2010/04/22 | 6,000 | 6,000 | 5,930 | 5,990 | -10 | -0.2% | 1,192 |
| 2010/04/21 | 5,930 | 6,000 | 5,930 | 6,000 | +60 | +1% | 932 |
| 2010/04/20 | 5,970 | 5,990 | 5,910 | 5,940 | -30 | -0.5% | 652 |
| 2010/04/19 | 6,000 | 6,000 | 5,930 | 5,970 | -40 | -0.7% | 602 |
| 2010/04/16 | 6,060 | 6,060 | 5,900 | 6,010 | -40 | -0.7% | 1,340 |
| 2010/04/15 | 5,980 | 6,060 | 5,980 | 6,050 | +70 | +1.2% | 1,039 |
| 2010/04/14 | 5,950 | 6,000 | 5,800 | 5,980 | +40 | +0.7% | 1,324 |
| 2010/04/13 | 5,970 | 5,990 | 5,850 | 5,940 | -120 | -2% | 2,064 |
| 2010/04/12 | 6,080 | 6,090 | 6,030 | 6,060 | -20 | -0.3% | 1,132 |
| 2010/04/09 | 6,080 | 6,100 | 6,030 | 6,080 | ±0 | ±0% | 666 |
| 2010/04/08 | 6,040 | 6,100 | 5,960 | 6,080 | +40 | +0.7% | 947 |
| 2010/04/07 | 6,100 | 6,140 | 5,980 | 6,040 | -10 | -0.2% | 1,906 |
| 2010/04/06 | 6,080 | 6,110 | 5,950 | 6,050 | +70 | +1.2% | 1,443 |
3651～
3700
件表示中 / 3703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 |
| ザッパラス | 38,200円 | -1.7% | 0.0% | 1.31% | 21.43倍 | 0.59倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０代女性が主顧客。占い事業に経営資源集中 |
| ベイシス | 217,400円 | +16.1% | +69.7% | 0.00% | 56.85倍 | 2.02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 |
| エルイズビー | 82,800円 | +30.5% | +733.3% | 0.00% | 36.90倍 | 2.49倍 |
|
現場作業に適したビジネスチャットを軸にＤＸ化支援サービスを展開。建設業向けが特に強い |
| ココペリ | 51,300円 | - | - | - | - | 2.09倍 |
|
中小企業支援プラットフォーム「ＢｉｇＡｄｖａｎｃｅ」運営。金融機関通じＳａａＳで提供 |
市場注目の銘柄
チャート関連のコラム
