ＴＯＫＡＩ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,001 | 1,004 | 997 | 1,001 | ±0 | ±0% | 156,300 |
| 2025/04/30 | 997 | 1,005 | 994 | 1,001 | +10 | +1% | 264,300 |
| 2025/04/28 | 993 | 1,000 | 991 | 991 | +2 | +0.2% | 176,400 |
| 2025/04/25 | 990 | 1,000 | 986 | 989 | -5 | -0.5% | 140,800 |
| 2025/04/24 | 1,001 | 1,003 | 992 | 994 | -6 | -0.6% | 114,200 |
| 2025/04/23 | 995 | 1,005 | 993 | 1,000 | +7 | +0.7% | 275,700 |
| 2025/04/22 | 985 | 993 | 983 | 993 | +6 | +0.6% | 132,500 |
| 2025/04/21 | 985 | 991 | 984 | 987 | -2 | -0.2% | 108,300 |
| 2025/04/18 | 984 | 992 | 983 | 989 | +11 | +1.1% | 167,200 |
| 2025/04/17 | 972 | 983 | 972 | 978 | +2 | +0.2% | 148,900 |
| 2025/04/16 | 975 | 980 | 973 | 976 | +8 | +0.8% | 133,800 |
| 2025/04/15 | 980 | 983 | 968 | 968 | -7 | -0.7% | 120,200 |
| 2025/04/14 | 979 | 980 | 972 | 975 | +5 | +0.5% | 251,600 |
| 2025/04/11 | 954 | 973 | 944 | 970 | +1 | +0.1% | 311,400 |
| 2025/04/10 | 971 | 971 | 945 | 969 | +28 | +3% | 311,600 |
| 2025/04/09 | 943 | 949 | 929 | 941 | -7 | -0.7% | 278,900 |
| 2025/04/08 | 940 | 955 | 930 | 948 | +29 | +3.2% | 395,000 |
| 2025/04/07 | 904 | 930 | 886 | 919 | -35 | -3.7% | 532,200 |
| 2025/04/04 | 951 | 958 | 943 | 954 | -12 | -1.2% | 426,800 |
| 2025/04/03 | 961 | 966 | 950 | 966 | -10 | -1% | 375,400 |
| 2025/04/02 | 990 | 991 | 973 | 976 | -11 | -1.1% | 454,600 |
| 2025/04/01 | 998 | 1,001 | 983 | 987 | +4 | +0.4% | 373,200 |
| 2025/03/31 | 984 | 990 | 976 | 983 | -9 | -0.9% | 494,400 |
| 2025/03/28 | 974 | 997 | 970 | 992 | -1 | -0.1% | 936,900 |
| 2025/03/27 | 975 | 995 | 972 | 993 | +9 | +0.9% | 1,475,900 |
| 2025/03/26 | 984 | 987 | 977 | 984 | +6 | +0.6% | 765,600 |
| 2025/03/25 | 964 | 983 | 963 | 978 | +8 | +0.8% | 621,000 |
| 2025/03/24 | 970 | 977 | 968 | 970 | -2 | -0.2% | 593,000 |
| 2025/03/21 | 969 | 977 | 969 | 972 | +2 | +0.2% | 557,700 |
| 2025/03/19 | 970 | 978 | 970 | 970 | ±0 | ±0% | 397,700 |
| 2025/03/18 | 970 | 978 | 969 | 970 | +1 | +0.1% | 399,400 |
| 2025/03/17 | 967 | 971 | 966 | 969 | +2 | +0.2% | 500,700 |
| 2025/03/14 | 963 | 972 | 961 | 967 | +1 | +0.1% | 354,100 |
| 2025/03/13 | 958 | 970 | 958 | 966 | +4 | +0.4% | 340,100 |
| 2025/03/12 | 959 | 962 | 957 | 962 | +3 | +0.3% | 322,800 |
| 2025/03/11 | 955 | 964 | 953 | 959 | -1 | -0.1% | 327,800 |
| 2025/03/10 | 966 | 966 | 958 | 960 | -6 | -0.6% | 399,100 |
| 2025/03/07 | 936 | 967 | 936 | 966 | +23 | +2.4% | 667,700 |
| 2025/03/06 | 948 | 949 | 943 | 943 | +7 | +0.7% | 292,400 |
| 2025/03/05 | 936 | 942 | 933 | 936 | -2 | -0.2% | 328,800 |
| 2025/03/04 | 938 | 945 | 936 | 938 | -7 | -0.7% | 329,600 |
| 2025/03/03 | 943 | 948 | 942 | 945 | +10 | +1.1% | 246,900 |
| 2025/02/28 | 936 | 947 | 935 | 935 | -5 | -0.5% | 466,900 |
| 2025/02/27 | 938 | 944 | 935 | 940 | +10 | +1.1% | 212,600 |
| 2025/02/26 | 935 | 938 | 924 | 930 | ±0 | ±0% | 318,300 |
| 2025/02/25 | 930 | 931 | 925 | 930 | -1 | -0.1% | 196,300 |
| 2025/02/21 | 936 | 936 | 926 | 931 | -4 | -0.4% | 171,500 |
| 2025/02/20 | 940 | 942 | 932 | 935 | -3 | -0.3% | 164,200 |
| 2025/02/19 | 939 | 945 | 938 | 938 | +2 | +0.2% | 132,700 |
| 2025/02/18 | 936 | 940 | 933 | 936 | +6 | +0.6% | 143,300 |
1～
50
件表示中 / 3446件
類似銘柄と比較する
現在ご覧いただいている「ＴＯＫＡＩ 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 |
|---|---|---|---|---|---|---|---|---|
| ＴＯＫＡＩ ＨＤ | 100,100円 | +5.4% | +3.0% | 3.40% | 14.53倍 | 1.47倍 |
|
東海地盤。ＬＰガスのザ・トーカイとＣＡＴＶ等のビック東海が１１年経営統合。宅配水等も展開 |
| 稲畑産 | 308,500円 | +8.4% | +12.2% | 4.05% | 8.39倍 | 0.84倍 |
|
化学専門商社。住友化学系だが稲畑オーナー色も。情報電子、合成樹脂が柱。アジア広域展開 |
| 加賀電 | 256,000円 | +2.3% | +0.1% | 4.30% | 7.47倍 | 0.85倍 |
|
独立系総合エレクトロニクス商社。車載向け等ＥＭＳ（製造受託）が成長。旧富士通エレ等買収 |
| コメダ | 288,300円 | +16.6% | +15.8% | 2.08% | 19.37倍 | 2.88倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| 山 善 | 139,300円 | +0.6% | -4.2% | 3.66% | 15.67倍 | 0.96倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
市場注目の銘柄
チャート関連のコラム
