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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 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 |
| 2010/06/03 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 400 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 1,276 | 1,286 | 1,276 | 1,286 | - | - | 200 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 1,303 | 1,303 | 1,303 | 1,303 | ±0 | ±0% | 200 |
| 2010/05/24 | 1,273 | 1,303 | 1,273 | 1,303 | - | - | 2,100 |
| 2010/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 1,303 | 1,303 | 1,303 | 1,303 | - | - | 800 |
| 2010/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/17 | 1,383 | 1,383 | 1,383 | 1,383 | -1 | -0.1% | 5,000 |
| 2010/05/14 | 1,342 | 1,384 | 1,342 | 1,384 | +29 | +2.1% | 1,300 |
| 2010/05/13 | 1,347 | 1,355 | 1,347 | 1,355 | +6 | +0.4% | 900 |
| 2010/05/12 | 1,349 | 1,349 | 1,349 | 1,349 | +19 | +1.4% | 100 |
| 2010/05/11 | 1,330 | 1,330 | 1,330 | 1,330 | +25 | +1.9% | 100 |
| 2010/05/10 | 1,305 | 1,305 | 1,304 | 1,305 | - | - | 1,200 |
| 2010/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
3651～
3700
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
