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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 994 | 1,004 | 993 | 1,001 | -3 | -0.3% | 195,300 |
| 2025/06/12 | 1,008 | 1,012 | 1,002 | 1,004 | -4 | -0.4% | 175,700 |
| 2025/06/11 | 1,007 | 1,017 | 1,006 | 1,008 | +6 | +0.6% | 180,700 |
| 2025/06/10 | 1,001 | 1,017 | 1,001 | 1,002 | +5 | +0.5% | 291,600 |
| 2025/06/09 | 991 | 1,002 | 991 | 997 | +8 | +0.8% | 235,900 |
| 2025/06/06 | 988 | 995 | 987 | 989 | +3 | +0.3% | 117,100 |
| 2025/06/05 | 986 | 994 | 986 | 986 | -3 | -0.3% | 148,100 |
| 2025/06/04 | 986 | 993 | 985 | 989 | ±0 | ±0% | 151,900 |
| 2025/06/03 | 991 | 994 | 988 | 989 | -2 | -0.2% | 117,900 |
| 2025/06/02 | 984 | 993 | 983 | 991 | +5 | +0.5% | 144,300 |
| 2025/05/30 | 983 | 994 | 980 | 986 | -3 | -0.3% | 255,900 |
| 2025/05/29 | 983 | 993 | 982 | 989 | +6 | +0.6% | 157,900 |
| 2025/05/28 | 985 | 988 | 982 | 983 | +1 | +0.1% | 148,600 |
| 2025/05/27 | 981 | 982 | 978 | 982 | +1 | +0.1% | 111,500 |
| 2025/05/26 | 975 | 982 | 974 | 981 | +8 | +0.8% | 125,500 |
| 2025/05/23 | 973 | 977 | 972 | 973 | ±0 | ±0% | 96,600 |
| 2025/05/22 | 970 | 976 | 965 | 973 | +1 | +0.1% | 151,400 |
| 2025/05/21 | 977 | 981 | 972 | 972 | -3 | -0.3% | 132,600 |
| 2025/05/20 | 990 | 990 | 970 | 975 | -11 | -1.1% | 222,400 |
| 2025/05/19 | 989 | 992 | 980 | 986 | -3 | -0.3% | 220,400 |
| 2025/05/16 | 990 | 992 | 984 | 989 | +2 | +0.2% | 139,100 |
| 2025/05/15 | 981 | 991 | 981 | 987 | -1 | -0.1% | 130,400 |
| 2025/05/14 | 991 | 992 | 977 | 988 | -5 | -0.5% | 170,300 |
| 2025/05/13 | 1,004 | 1,007 | 992 | 993 | -11 | -1.1% | 158,500 |
| 2025/05/12 | 1,010 | 1,010 | 997 | 1,004 | -6 | -0.6% | 179,700 |
| 2025/05/09 | 1,021 | 1,023 | 997 | 1,010 | -11 | -1.1% | 269,900 |
| 2025/05/08 | 1,021 | 1,024 | 1,016 | 1,021 | +1 | +0.1% | 126,100 |
| 2025/05/07 | 1,010 | 1,028 | 1,010 | 1,020 | +10 | +1% | 328,700 |
| 2025/05/02 | 1,001 | 1,011 | 1,000 | 1,010 | +9 | +0.9% | 253,400 |
| 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 |
1～
50
件表示中 / 3475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 | +3.9% | +0.7% | 3.40% | 13.08倍 | 1.40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 |
| 加賀電 | 271,300円 | -3.3% | +1.8% | 4.05% | 8.64倍 | 0.86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 |
| 円谷フィール | 215,800円 | +6.7% | -2.2% | 2.32% | 11.99倍 | 2.63倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
| あいＨＤ | 240,800円 | +36.5% | -43.0% | 4.15% | 6.02倍 | 1.21倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| コメダ | 294,200円 | +16.6% | +15.8% | 2.04% | 19.77倍 | 2.93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 |
市場注目の銘柄
チャート関連のコラム
