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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 934 | 938 | 930 | 930 | -3 | -0.3% | 123,100 |
| 2025/02/14 | 934 | 934 | 929 | 933 | ±0 | ±0% | 151,700 |
| 2025/02/13 | 930 | 936 | 928 | 933 | +8 | +0.9% | 143,400 |
| 2025/02/12 | 933 | 933 | 924 | 925 | +2 | +0.2% | 133,800 |
| 2025/02/10 | 929 | 930 | 923 | 923 | -2 | -0.2% | 195,600 |
| 2025/02/07 | 930 | 932 | 925 | 925 | -5 | -0.5% | 172,600 |
| 2025/02/06 | 930 | 934 | 929 | 930 | +2 | +0.2% | 115,700 |
| 2025/02/05 | 934 | 934 | 926 | 928 | +2 | +0.2% | 254,200 |
| 2025/02/04 | 935 | 939 | 925 | 926 | -5 | -0.5% | 260,700 |
| 2025/02/03 | 945 | 946 | 931 | 931 | -14 | -1.5% | 334,900 |
| 2025/01/31 | 945 | 946 | 938 | 945 | +2 | +0.2% | 136,000 |
| 2025/01/30 | 940 | 943 | 939 | 943 | +5 | +0.5% | 130,100 |
| 2025/01/29 | 942 | 945 | 938 | 938 | -4 | -0.4% | 147,000 |
| 2025/01/28 | 939 | 946 | 938 | 942 | +5 | +0.5% | 150,000 |
| 2025/01/27 | 933 | 939 | 932 | 937 | +9 | +1% | 138,400 |
| 2025/01/24 | 932 | 935 | 928 | 928 | -2 | -0.2% | 152,200 |
| 2025/01/23 | 929 | 932 | 925 | 930 | +1 | +0.1% | 210,900 |
| 2025/01/22 | 932 | 932 | 927 | 929 | ±0 | ±0% | 159,600 |
| 2025/01/21 | 932 | 933 | 927 | 929 | -2 | -0.2% | 101,000 |
| 2025/01/20 | 931 | 936 | 929 | 931 | +4 | +0.4% | 122,900 |
| 2025/01/17 | 934 | 934 | 926 | 927 | -8 | -0.9% | 208,600 |
| 2025/01/16 | 939 | 942 | 933 | 935 | -3 | -0.3% | 152,600 |
| 2025/01/15 | 938 | 940 | 935 | 938 | -2 | -0.2% | 165,100 |
| 2025/01/14 | 949 | 950 | 937 | 940 | -5 | -0.5% | 259,300 |
| 2025/01/10 | 947 | 949 | 941 | 945 | -5 | -0.5% | 165,600 |
| 2025/01/09 | 955 | 955 | 949 | 950 | -5 | -0.5% | 210,300 |
| 2025/01/08 | 963 | 965 | 955 | 955 | -11 | -1.1% | 212,200 |
| 2025/01/07 | 964 | 968 | 960 | 966 | +5 | +0.5% | 194,800 |
| 2025/01/06 | 971 | 972 | 961 | 961 | -10 | -1% | 273,500 |
| 2024/12/30 | 974 | 977 | 970 | 971 | -2 | -0.2% | 145,600 |
| 2024/12/27 | 970 | 973 | 966 | 973 | +5 | +0.5% | 162,800 |
| 2024/12/26 | 965 | 968 | 961 | 968 | +3 | +0.3% | 178,700 |
| 2024/12/25 | 965 | 965 | 957 | 965 | +1 | +0.1% | 110,700 |
| 2024/12/24 | 960 | 970 | 960 | 964 | +5 | +0.5% | 129,100 |
| 2024/12/23 | 953 | 962 | 953 | 959 | +8 | +0.8% | 188,100 |
| 2024/12/20 | 956 | 959 | 951 | 951 | -8 | -0.8% | 211,700 |
| 2024/12/19 | 951 | 960 | 950 | 959 | +2 | +0.2% | 114,600 |
| 2024/12/18 | 961 | 963 | 956 | 957 | -4 | -0.4% | 140,200 |
| 2024/12/17 | 959 | 965 | 958 | 961 | +2 | +0.2% | 140,400 |
| 2024/12/16 | 960 | 960 | 955 | 959 | -1 | -0.1% | 148,300 |
| 2024/12/13 | 951 | 960 | 950 | 960 | +7 | +0.7% | 272,000 |
| 2024/12/12 | 950 | 956 | 949 | 953 | +7 | +0.7% | 290,900 |
| 2024/12/11 | 944 | 949 | 943 | 946 | +5 | +0.5% | 258,100 |
| 2024/12/10 | 943 | 945 | 937 | 941 | +2 | +0.2% | 224,500 |
| 2024/12/09 | 932 | 942 | 932 | 939 | +8 | +0.9% | 208,600 |
| 2024/12/06 | 926 | 932 | 926 | 931 | +7 | +0.8% | 138,900 |
| 2024/12/05 | 926 | 927 | 920 | 924 | -2 | -0.2% | 117,600 |
| 2024/12/04 | 928 | 929 | 924 | 926 | -2 | -0.2% | 171,600 |
| 2024/12/03 | 920 | 931 | 920 | 928 | +10 | +1.1% | 203,400 |
| 2024/12/02 | 920 | 923 | 918 | 918 | ±0 | ±0% | 144,700 |
51～
100
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
