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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 4,960 | 5,090 | 4,880 | 4,965 | -10 | -0.2% | 539 |
| 2010/07/07 | 5,090 | 5,090 | 4,940 | 4,975 | -15 | -0.3% | 120 |
| 2010/07/06 | 4,970 | 5,050 | 4,905 | 4,990 | +20 | +0.4% | 134 |
| 2010/07/05 | 4,900 | 5,010 | 4,880 | 4,970 | +20 | +0.4% | 175 |
| 2010/07/02 | 4,880 | 5,030 | 4,880 | 4,950 | -10 | -0.2% | 121 |
| 2010/07/01 | 5,020 | 5,020 | 4,960 | 4,960 | -60 | -1.2% | 94 |
| 2010/06/30 | 5,080 | 5,080 | 4,880 | 5,020 | -130 | -2.5% | 605 |
| 2010/06/29 | 5,020 | 5,200 | 5,000 | 5,150 | +90 | +1.8% | 544 |
| 2010/06/28 | 5,120 | 5,190 | 5,020 | 5,060 | -60 | -1.2% | 934 |
| 2010/06/25 | 5,040 | 5,150 | 5,000 | 5,120 | +80 | +1.6% | 514 |
| 2010/06/24 | 5,110 | 5,110 | 5,000 | 5,040 | -10 | -0.2% | 350 |
| 2010/06/23 | 5,040 | 5,090 | 5,040 | 5,050 | +10 | +0.2% | 118 |
| 2010/06/22 | 5,250 | 5,250 | 5,010 | 5,040 | -110 | -2.1% | 512 |
| 2010/06/21 | 5,050 | 5,370 | 5,030 | 5,150 | +140 | +2.8% | 572 |
| 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 |
3701～
3750
件表示中 / 3767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 | 62,600円 | +2.6% | -12.9% | 1.60% | 12.41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 |
| ジグザグ | 172,600円 | +16.1% | +5.8% | 0.00% | 17.31倍 | 3.73倍 |
|
国内ＥＣショップ向けに越境ＥＣシステムのワールドショッピングを提供。海外展開も視野 |
| アジアクエスト | 278,000円 | +27.3% | +10.7% | 0.00% | 11.88倍 | 2.24倍 |
|
企業のＤＸ支援コンサルやシステム・プロダクト開発が主柱。ＮＴＴ西日本と資本業務提携 |
| ロジザード | 123,900円 | +12.0% | -13.0% | 1.45% | 15.51倍 | 1.84倍 |
|
倉庫の在庫管理システムをクラウドで提供。アパレル向けに強く、ネット通販や３ＰＬ向け拡大 |
| ｅｎｉｓｈ | 12,000円 | -0.5% | - | 0.00% | - | 4.11倍 |
|
スマホやソーシャルアプリ向けゲームを開発・運営。非ゲーム事業は譲渡しゲームに特化 |
市場注目の銘柄
チャート関連のコラム
