テーオー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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 1,099 | 1,099 | 1,091 | 1,091 | -6 | -0.5% | 800 |
| 2011/06/09 | 1,097 | 1,100 | 1,097 | 1,097 | +5 | +0.5% | 1,800 |
| 2011/06/08 | 1,092 | 1,092 | 1,092 | 1,092 | +2 | +0.2% | 100 |
| 2011/06/07 | 1,090 | 1,090 | 1,090 | 1,090 | - | - | 100 |
| 2011/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/26 | 1,070 | 1,100 | 1,070 | 1,100 | ±0 | ±0% | 1,000 |
| 2011/05/25 | 1,100 | 1,100 | 1,100 | 1,100 | +15 | +1.4% | 200 |
| 2011/05/24 | 1,085 | 1,085 | 1,085 | 1,085 | -15 | -1.4% | 100 |
| 2011/05/23 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 600 |
| 2011/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/16 | 1,115 | 1,115 | 1,090 | 1,090 | -39 | -3.5% | 5,900 |
| 2011/05/13 | 1,141 | 1,141 | 1,129 | 1,129 | -1 | -0.1% | 800 |
| 2011/05/12 | 1,130 | 1,130 | 1,125 | 1,130 | -1 | -0.1% | 500 |
| 2011/05/11 | 1,148 | 1,148 | 1,131 | 1,131 | -4 | -0.4% | 1,100 |
| 2011/05/10 | 1,150 | 1,150 | 1,135 | 1,135 | -15 | -1.3% | 2,100 |
| 2011/05/09 | 1,168 | 1,168 | 1,150 | 1,150 | +5 | +0.4% | 200 |
| 2011/05/06 | 1,185 | 1,185 | 1,145 | 1,145 | - | - | 300 |
| 2011/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/27 | 1,136 | 1,156 | 1,135 | 1,156 | - | - | 3,400 |
| 2011/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/25 | 1,182 | 1,182 | 1,182 | 1,182 | - | - | 200 |
| 2011/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/21 | 1,160 | 1,164 | 1,120 | 1,164 | - | - | 700 |
| 2011/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/19 | 1,161 | 1,161 | 1,161 | 1,161 | - | - | 200 |
| 2011/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/15 | 1,180 | 1,185 | 1,180 | 1,180 | -30 | -2.5% | 5,700 |
| 2011/04/14 | 1,201 | 1,210 | 1,201 | 1,210 | +10 | +0.8% | 1,200 |
| 2011/04/13 | 1,200 | 1,200 | 1,200 | 1,200 | +13 | +1.1% | 600 |
| 2011/04/12 | 1,209 | 1,210 | 1,180 | 1,187 | -22 | -1.8% | 2,000 |
| 2011/04/11 | 1,209 | 1,209 | 1,192 | 1,209 | +8 | +0.7% | 900 |
| 2011/04/08 | 1,215 | 1,215 | 1,201 | 1,201 | -14 | -1.2% | 1,800 |
| 2011/04/07 | 1,265 | 1,265 | 1,215 | 1,215 | +5 | +0.4% | 5,300 |
| 2011/04/06 | 1,210 | 1,210 | 1,210 | 1,210 | +1 | +0.1% | 2,000 |
| 2011/04/05 | 1,219 | 1,219 | 1,209 | 1,209 | - | - | 2,000 |
| 2011/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/01 | 1,210 | 1,210 | 1,210 | 1,210 | +9 | +0.7% | 1,000 |
| 2011/03/31 | 1,201 | 1,201 | 1,201 | 1,201 | -20 | -1.6% | 1,000 |
| 2011/03/30 | 1,248 | 1,278 | 1,220 | 1,221 | - | - | 3,300 |
| 2011/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
3401～
3450
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「テーオー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 |
|---|---|---|---|---|---|---|---|---|
| テーオーＨＤ | 41,100円 | +3.9% | +26.7% | 0.00% | 17.56倍 | 5.08倍 |
|
函館本社の持株会社。祖業の木材製販から柱のＨＣ、不動産賃貸、自動車販売、建設まで多角経営 |
| 横浜魚類 | 59,800円 | +1.4% | +1.1% | 1.00% | 18.08倍 | 1.56倍 |
|
水産卸売業界で中堅。横浜と川崎が活動拠点。市場外取引も強化。子会社で加工品手がける |
| フーディソン | 80,400円 | +7.9% | -15.8% | 0.00% | 24.25倍 | 1.66倍 |
|
飲食店向け食品ＥＣ「魚ポチ」が柱。鮮魚小売店「ｓａｋａｎａｂａｃｃａ」や、人材紹介事業も |
| ＳＨＩＮＫＯ | 199,900円 | +4.7% | +8.7% | 4.85% | 6.16倍 | 1.67倍 |
|
ＩＴ機器の設計・構築から導入、運用保守、技術者人材派遣までを全国展開。医療に強み。独立系 |
| ジェリービー | 10,900円 | +44.5% | - | 0.00% | - | 21.41倍 |
|
若い女性向け非皮革靴展開。ブランド名・商号統一。卸撤退と小売り規模縮小。ＥＣ販売に軸足 |
市場注目の銘柄
チャート関連のコラム
