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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 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 |
| 2010/07/15 | 1,644 | 1,644 | 1,644 | 1,644 | +29 | +1.8% | 4,400 |
| 2010/07/14 | 1,588 | 1,615 | 1,588 | 1,615 | +65 | +4.2% | 400 |
| 2010/07/13 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 300 |
| 2010/07/12 | 1,597 | 1,597 | 1,460 | 1,550 | ±0 | ±0% | 4,100 |
| 2010/07/09 | 1,549 | 1,550 | 1,549 | 1,550 | +40 | +2.6% | 200 |
| 2010/07/08 | 1,470 | 1,510 | 1,470 | 1,510 | - | - | 600 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 1,472 | 1,472 | 1,401 | 1,401 | -11 | -0.8% | 1,100 |
| 2010/06/25 | 1,412 | 1,412 | 1,412 | 1,412 | - | - | 100 |
| 2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 1,344 | 1,344 | 1,344 | 1,344 | +1 | +0.1% | 400 |
| 2010/06/17 | 1,390 | 1,390 | 1,343 | 1,343 | -57 | -4.1% | 1,200 |
| 2010/06/16 | 1,513 | 1,513 | 1,383 | 1,400 | -68 | -4.6% | 800 |
| 2010/06/15 | 1,468 | 1,470 | 1,468 | 1,468 | +43 | +3% | 4,800 |
| 2010/06/14 | 1,401 | 1,425 | 1,401 | 1,425 | +65 | +4.8% | 900 |
| 2010/06/11 | 1,390 | 1,390 | 1,360 | 1,360 | -30 | -2.2% | 400 |
| 2010/06/10 | 1,390 | 1,390 | 1,390 | 1,390 | +41 | +3% | 600 |
| 2010/06/09 | 1,349 | 1,349 | 1,349 | 1,349 | +19 | +1.4% | 100 |
| 2010/06/08 | 1,330 | 1,330 | 1,330 | 1,330 | - | - | 300 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 1,300 | 1,305 | 1,300 | 1,305 | +5 | +0.4% | 400 |
3601～
3650
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
