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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/24 | 1,359 | 1,359 | 1,359 | 1,359 | - | - | 200 |
| 2010/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/15 | 1,358 | 1,358 | 1,358 | 1,358 | -2 | -0.1% | 5,600 |
| 2010/09/14 | 1,360 | 1,360 | 1,360 | 1,360 | +2 | +0.1% | 1,000 |
| 2010/09/13 | 1,356 | 1,358 | 1,356 | 1,358 | +10 | +0.7% | 700 |
| 2010/09/10 | 1,348 | 1,348 | 1,348 | 1,348 | +3 | +0.2% | 600 |
| 2010/09/09 | 1,344 | 1,345 | 1,344 | 1,345 | ±0 | ±0% | 400 |
| 2010/09/08 | 1,345 | 1,345 | 1,345 | 1,345 | +25 | +1.9% | 100 |
| 2010/09/07 | 1,311 | 1,320 | 1,311 | 1,320 | +10 | +0.8% | 400 |
| 2010/09/06 | 1,308 | 1,310 | 1,308 | 1,310 | +3 | +0.2% | 200 |
| 2010/09/03 | 1,307 | 1,307 | 1,307 | 1,307 | +1 | +0.1% | 100 |
| 2010/09/02 | 1,306 | 1,306 | 1,306 | 1,306 | +1 | +0.1% | 200 |
| 2010/09/01 | 1,293 | 1,305 | 1,293 | 1,305 | +13 | +1% | 400 |
| 2010/08/31 | 1,292 | 1,292 | 1,292 | 1,292 | +1 | +0.1% | 200 |
| 2010/08/30 | 1,291 | 1,291 | 1,290 | 1,291 | - | - | 300 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/25 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 200 |
| 2010/08/24 | 1,270 | 1,290 | 1,270 | 1,290 | - | - | 400 |
| 2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/17 | 1,301 | 1,301 | 1,300 | 1,300 | ±0 | ±0% | 500 |
| 2010/08/16 | 1,341 | 1,341 | 1,271 | 1,300 | -101 | -7.2% | 6,400 |
| 2010/08/13 | 1,400 | 1,401 | 1,395 | 1,401 | -4 | -0.3% | 1,500 |
| 2010/08/12 | 1,405 | 1,405 | 1,405 | 1,405 | -30 | -2.1% | 100 |
| 2010/08/11 | 1,350 | 1,435 | 1,350 | 1,435 | +25 | +1.8% | 5,200 |
| 2010/08/10 | 1,410 | 1,410 | 1,410 | 1,410 | +30 | +2.2% | 500 |
| 2010/08/09 | 1,380 | 1,380 | 1,380 | 1,380 | +10 | +0.7% | 100 |
| 2010/08/06 | 1,370 | 1,370 | 1,370 | 1,370 | +10 | +0.7% | 100 |
| 2010/08/05 | 1,351 | 1,360 | 1,351 | 1,360 | +10 | +0.7% | 300 |
| 2010/08/04 | 1,373 | 1,373 | 1,346 | 1,350 | -22 | -1.6% | 400 |
| 2010/08/03 | 1,372 | 1,372 | 1,372 | 1,372 | - | - | 400 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 1,390 | 1,419 | 1,372 | 1,372 | -18 | -1.3% | 500 |
| 2010/07/28 | 1,390 | 1,390 | 1,390 | 1,390 | -90 | -6.1% | 400 |
| 2010/07/27 | 1,480 | 1,480 | 1,480 | 1,480 | +179 | +13.8% | 100 |
| 2010/07/26 | 1,301 | 1,301 | 1,301 | 1,301 | -79 | -5.7% | 300 |
| 2010/07/23 | 1,350 | 1,380 | 1,350 | 1,380 | -30 | -2.1% | 1,200 |
| 2010/07/22 | 1,410 | 1,410 | 1,410 | 1,410 | -24 | -1.7% | 200 |
| 2010/07/21 | 1,456 | 1,456 | 1,434 | 1,434 | -52 | -3.5% | 1,700 |
| 2010/07/20 | 1,486 | 1,486 | 1,486 | 1,486 | -40 | -2.6% | 100 |
| 2010/07/16 | 1,526 | 1,526 | 1,526 | 1,526 | -118 | -7.2% | 100 |
3601～
3650
件表示中 / 3722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 | 33,200円 | +3.9% | +26.7% | 0.00% | 14.18倍 | 4.11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 |
| ピーバン | 59,800円 | +10.3% | +0.6% | 1.67% | 24.81倍 | 2.03倍 |
|
サイト「Ｐ板．ｃｏｍ」を運営。試作用プリント基板製造受託。見積もり、注文をネット上で完結 |
| ハイパー | 30,200円 | +28.9% | +67.4% | 2.32% | 9.25倍 | 1.01倍 |
|
法人向けパソコン販売が主力。大手・中堅企業に小口販売。アスクル（事務用品）代理店等も兼営 |
| ミクリード | 44,900円 | +9.2% | +3.2% | 1.80% | 11.17倍 | 2.13倍 |
|
全国の個人経営居酒屋向け食材卸。受発注は委託し商品開発特化。多数の仕入れ先持ち商品豊富 |
| タカチホ | 404,000円 | +7.8% | +3.2% | 1.98% | 8.93倍 | 1.25倍 |
|
国内旅行土産品の卸売業で業界トップ級。小売店も併営、長野中心に全国展開。温浴施設は縮小 |
市場注目の銘柄
チャート関連のコラム
