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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 1,216 | 1,216 | 1,216 | 1,216 | +36 | +3.1% | 1,400 |
| 2011/01/12 | 1,170 | 1,180 | 1,170 | 1,180 | +30 | +2.6% | 200 |
| 2011/01/11 | 1,190 | 1,190 | 1,148 | 1,150 | -5 | -0.4% | 6,400 |
| 2011/01/07 | 1,155 | 1,155 | 1,155 | 1,155 | ±0 | ±0% | 200 |
| 2011/01/06 | 1,147 | 1,155 | 1,117 | 1,155 | +46 | +4.1% | 800 |
| 2011/01/05 | 1,109 | 1,109 | 1,109 | 1,109 | -3 | -0.3% | 300 |
| 2011/01/04 | 1,112 | 1,112 | 1,112 | 1,112 | - | - | 100 |
| 2010/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/24 | 1,200 | 1,200 | 1,111 | 1,111 | - | - | 2,300 |
| 2010/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/20 | 1,207 | 1,207 | 1,185 | 1,185 | - | - | 1,600 |
| 2010/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/15 | 1,230 | 1,230 | 1,201 | 1,201 | -79 | -6.2% | 5,800 |
| 2010/12/14 | 1,255 | 1,280 | 1,250 | 1,280 | +35 | +2.8% | 1,200 |
| 2010/12/13 | 1,265 | 1,265 | 1,223 | 1,245 | +5 | +0.4% | 1,700 |
| 2010/12/10 | 1,269 | 1,269 | 1,240 | 1,240 | -10 | -0.8% | 1,200 |
| 2010/12/09 | 1,300 | 1,300 | 1,250 | 1,250 | -40 | -3.1% | 2,000 |
| 2010/12/08 | 1,290 | 1,290 | 1,290 | 1,290 | +7 | +0.5% | 200 |
| 2010/12/07 | 1,305 | 1,305 | 1,283 | 1,283 | -17 | -1.3% | 1,000 |
| 2010/12/06 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 2010/12/03 | 1,301 | 1,301 | 1,300 | 1,300 | - | - | 800 |
| 2010/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/29 | 1,310 | 1,310 | 1,310 | 1,310 | - | - | 300 |
| 2010/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/25 | 1,340 | 1,340 | 1,340 | 1,340 | +58 | +4.5% | 200 |
| 2010/11/24 | 1,282 | 1,282 | 1,282 | 1,282 | -27 | -2.1% | 100 |
| 2010/11/22 | 1,309 | 1,309 | 1,309 | 1,309 | +27 | +2.1% | 100 |
| 2010/11/19 | 1,282 | 1,282 | 1,282 | 1,282 | -28 | -2.1% | 400 |
| 2010/11/18 | 1,310 | 1,310 | 1,310 | 1,310 | -40 | -3% | 2,500 |
| 2010/11/17 | 1,365 | 1,365 | 1,350 | 1,350 | -25 | -1.8% | 500 |
| 2010/11/16 | 1,375 | 1,375 | 1,375 | 1,375 | +4 | +0.3% | 200 |
| 2010/11/15 | 1,391 | 1,391 | 1,371 | 1,371 | -49 | -3.5% | 4,900 |
| 2010/11/12 | 1,399 | 1,420 | 1,399 | 1,420 | +48 | +3.5% | 500 |
| 2010/11/11 | 1,409 | 1,409 | 1,372 | 1,372 | -8 | -0.6% | 1,200 |
| 2010/11/10 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 2,800 |
| 2010/11/09 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 100 |
| 2010/11/08 | 1,380 | 1,380 | 1,380 | 1,380 | +11 | +0.8% | 100 |
| 2010/11/05 | 1,369 | 1,369 | 1,369 | 1,369 | - | - | 100 |
| 2010/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/01 | 1,342 | 1,344 | 1,342 | 1,344 | +14 | +1.1% | 200 |
| 2010/10/29 | 1,335 | 1,347 | 1,330 | 1,330 | - | - | 2,500 |
| 2010/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
3501～
3550
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
