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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 985 | 986 | 981 | 984 | -2 | -0.2% | 78,900 |
| 2024/07/03 | 979 | 987 | 976 | 986 | ±0 | ±0% | 137,700 |
| 2024/07/02 | 976 | 988 | 975 | 986 | +10 | +1% | 266,900 |
| 2024/07/01 | 987 | 989 | 975 | 976 | -8 | -0.8% | 270,900 |
| 2024/06/28 | 991 | 991 | 984 | 984 | -2 | -0.2% | 137,000 |
| 2024/06/27 | 980 | 987 | 979 | 986 | +8 | +0.8% | 238,600 |
| 2024/06/26 | 974 | 979 | 970 | 978 | +4 | +0.4% | 208,200 |
| 2024/06/25 | 970 | 981 | 968 | 974 | +8 | +0.8% | 279,200 |
| 2024/06/24 | 968 | 969 | 963 | 966 | +3 | +0.3% | 152,900 |
| 2024/06/21 | 964 | 969 | 962 | 963 | +1 | +0.1% | 353,100 |
| 2024/06/20 | 963 | 965 | 955 | 962 | -3 | -0.3% | 181,300 |
| 2024/06/19 | 964 | 966 | 960 | 965 | +2 | +0.2% | 90,000 |
| 2024/06/18 | 961 | 963 | 959 | 963 | +7 | +0.7% | 80,400 |
| 2024/06/17 | 966 | 966 | 954 | 956 | -10 | -1% | 175,700 |
| 2024/06/14 | 959 | 967 | 959 | 966 | +4 | +0.4% | 203,200 |
| 2024/06/13 | 970 | 970 | 959 | 962 | -8 | -0.8% | 111,800 |
| 2024/06/12 | 968 | 971 | 966 | 970 | +4 | +0.4% | 89,500 |
| 2024/06/11 | 970 | 974 | 966 | 966 | -2 | -0.2% | 164,300 |
| 2024/06/10 | 960 | 969 | 959 | 968 | +10 | +1% | 132,300 |
| 2024/06/07 | 956 | 958 | 953 | 958 | +3 | +0.3% | 84,700 |
| 2024/06/06 | 957 | 958 | 953 | 955 | -3 | -0.3% | 100,600 |
| 2024/06/05 | 960 | 960 | 956 | 958 | -4 | -0.4% | 118,100 |
| 2024/06/04 | 958 | 967 | 957 | 962 | +2 | +0.2% | 184,300 |
| 2024/06/03 | 968 | 968 | 959 | 960 | -3 | -0.3% | 144,200 |
| 2024/05/31 | 961 | 965 | 953 | 963 | +9 | +0.9% | 462,100 |
| 2024/05/30 | 945 | 955 | 943 | 954 | +6 | +0.6% | 181,900 |
| 2024/05/29 | 955 | 955 | 946 | 948 | -7 | -0.7% | 177,800 |
| 2024/05/28 | 967 | 967 | 955 | 955 | -12 | -1.2% | 136,000 |
| 2024/05/27 | 964 | 968 | 962 | 967 | +3 | +0.3% | 157,500 |
| 2024/05/24 | 958 | 965 | 957 | 964 | +2 | +0.2% | 120,000 |
| 2024/05/23 | 960 | 963 | 955 | 962 | +3 | +0.3% | 93,100 |
| 2024/05/22 | 957 | 960 | 955 | 959 | -2 | -0.2% | 128,700 |
| 2024/05/21 | 959 | 962 | 957 | 961 | +2 | +0.2% | 111,200 |
| 2024/05/20 | 964 | 964 | 955 | 959 | -4 | -0.4% | 153,900 |
| 2024/05/17 | 958 | 964 | 956 | 963 | +5 | +0.5% | 102,500 |
| 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 |
201～
250
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 | 100,300円 | +5.4% | +3.0% | 3.39% | 14.56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 | 309,500円 | +8.4% | +12.2% | 4.04% | 8.42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 | 258,500円 | +2.3% | +0.1% | 4.26% | 7.54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 |
| コメダ | 284,900円 | +16.6% | +15.8% | 2.11% | 19.14倍 | 2.85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 | 138,300円 | +0.6% | -4.2% | 3.69% | 15.56倍 | 0.95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
