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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 961 | 961 | 954 | 958 | -3 | -0.3% | 133,300 |
| 2024/05/15 | 963 | 964 | 958 | 961 | -1 | -0.1% | 102,700 |
| 2024/05/14 | 967 | 967 | 959 | 962 | -5 | -0.5% | 118,300 |
| 2024/05/13 | 958 | 968 | 956 | 967 | +9 | +0.9% | 131,700 |
| 2024/05/10 | 972 | 975 | 956 | 958 | -5 | -0.5% | 256,500 |
| 2024/05/09 | 962 | 967 | 958 | 963 | +4 | +0.4% | 180,500 |
| 2024/05/08 | 959 | 960 | 955 | 959 | ±0 | ±0% | 135,300 |
| 2024/05/07 | 963 | 963 | 953 | 959 | -4 | -0.4% | 214,200 |
| 2024/05/02 | 961 | 964 | 957 | 963 | +2 | +0.2% | 147,600 |
| 2024/05/01 | 969 | 969 | 960 | 961 | -9 | -0.9% | 123,800 |
| 2024/04/30 | 965 | 971 | 963 | 970 | +11 | +1.1% | 276,300 |
| 2024/04/26 | 956 | 962 | 951 | 959 | +3 | +0.3% | 283,800 |
| 2024/04/25 | 960 | 960 | 953 | 956 | -2 | -0.2% | 160,700 |
| 2024/04/24 | 956 | 959 | 952 | 958 | +5 | +0.5% | 273,400 |
| 2024/04/23 | 962 | 963 | 952 | 953 | -8 | -0.8% | 186,300 |
| 2024/04/22 | 953 | 965 | 951 | 961 | +17 | +1.8% | 249,500 |
| 2024/04/19 | 953 | 953 | 937 | 944 | -9 | -0.9% | 307,900 |
| 2024/04/18 | 945 | 956 | 945 | 953 | +6 | +0.6% | 222,100 |
| 2024/04/17 | 948 | 952 | 937 | 947 | -1 | -0.1% | 317,700 |
| 2024/04/16 | 954 | 960 | 946 | 948 | -8 | -0.8% | 445,100 |
| 2024/04/15 | 955 | 958 | 953 | 956 | -2 | -0.2% | 143,300 |
| 2024/04/12 | 968 | 968 | 957 | 958 | -4 | -0.4% | 201,700 |
| 2024/04/11 | 962 | 968 | 958 | 962 | -3 | -0.3% | 211,500 |
| 2024/04/10 | 965 | 968 | 961 | 965 | +3 | +0.3% | 158,100 |
| 2024/04/09 | 964 | 964 | 956 | 962 | +1 | +0.1% | 126,200 |
| 2024/04/08 | 959 | 962 | 954 | 961 | +3 | +0.3% | 192,500 |
| 2024/04/05 | 949 | 959 | 947 | 958 | +6 | +0.6% | 272,300 |
| 2024/04/04 | 966 | 968 | 952 | 952 | -18 | -1.9% | 379,500 |
| 2024/04/03 | 959 | 974 | 959 | 970 | +10 | +1% | 368,200 |
| 2024/04/02 | 969 | 969 | 957 | 960 | -11 | -1.1% | 343,100 |
| 2024/04/01 | 994 | 994 | 971 | 971 | -17 | -1.7% | 335,800 |
| 2024/03/29 | 986 | 991 | 983 | 988 | +3 | +0.3% | 276,500 |
| 2024/03/28 | 994 | 994 | 984 | 985 | -29 | -2.9% | 599,900 |
| 2024/03/27 | 1,007 | 1,018 | 1,007 | 1,014 | +10 | +1% | 940,900 |
| 2024/03/26 | 1,002 | 1,006 | 1,001 | 1,004 | -2 | -0.2% | 555,400 |
| 2024/03/25 | 1,008 | 1,009 | 1,002 | 1,006 | -2 | -0.2% | 592,800 |
| 2024/03/22 | 1,009 | 1,010 | 1,004 | 1,008 | +5 | +0.5% | 513,400 |
| 2024/03/21 | 1,003 | 1,007 | 1,000 | 1,003 | ±0 | ±0% | 625,500 |
| 2024/03/19 | 1,000 | 1,003 | 996 | 1,003 | +4 | +0.4% | 494,400 |
| 2024/03/18 | 1,004 | 1,008 | 998 | 999 | +3 | +0.3% | 443,100 |
| 2024/03/15 | 998 | 1,000 | 994 | 996 | +1 | +0.1% | 363,000 |
| 2024/03/14 | 988 | 998 | 988 | 995 | +2 | +0.2% | 311,000 |
| 2024/03/13 | 1,000 | 1,000 | 991 | 993 | -5 | -0.5% | 252,500 |
| 2024/03/12 | 998 | 1,000 | 983 | 998 | -2 | -0.2% | 359,100 |
| 2024/03/11 | 1,009 | 1,010 | 994 | 1,000 | -8 | -0.8% | 384,100 |
| 2024/03/08 | 1,002 | 1,012 | 998 | 1,008 | -3 | -0.3% | 421,600 |
| 2024/03/07 | 1,012 | 1,014 | 1,004 | 1,011 | +4 | +0.4% | 195,300 |
| 2024/03/06 | 1,004 | 1,014 | 1,000 | 1,007 | -2 | -0.2% | 277,100 |
| 2024/03/05 | 1,002 | 1,012 | 999 | 1,009 | +4 | +0.4% | 234,600 |
| 2024/03/04 | 1,015 | 1,015 | 999 | 1,005 | -1 | -0.1% | 314,600 |
1～
50
件表示中 / 3211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 | 95,800円 | +5.4% | +3.0% | 3.55% | 13.90倍 | 1.41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 |
| ＩＤＯＭ | 129,500円 | +8.7% | +25.1% | 3.14% | 9.56倍 | 1.88倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| あいＨＤ | 242,500円 | +14.2% | +76.8% | 3.71% | 7.36倍 | 1.55倍 |
|
防犯カメラシステムが主力。紙・布カッティングマシン、病院向けカード発行機、建設設計も |
| 山 善 | 136,800円 | +4.6% | +15.0% | 3.73% | 15.99倍 | 0.92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 |
| ユアサ商 | 577,000円 | +3.0% | +14.4% | 3.29% | 10.10倍 | 1.19倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
市場注目の銘柄
チャート関連のコラム
