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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 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 |
| 2024/03/01 | 1,016 | 1,020 | 1,006 | 1,006 | -13 | -1.3% | 212,400 |
| 2024/02/29 | 1,021 | 1,023 | 1,015 | 1,019 | -4 | -0.4% | 189,600 |
| 2024/02/28 | 1,016 | 1,025 | 1,013 | 1,023 | +7 | +0.7% | 211,400 |
| 2024/02/27 | 1,009 | 1,023 | 1,006 | 1,016 | +7 | +0.7% | 263,900 |
| 2024/02/26 | 1,017 | 1,021 | 1,009 | 1,009 | -3 | -0.3% | 184,200 |
| 2024/02/22 | 1,010 | 1,012 | 1,007 | 1,012 | +2 | +0.2% | 165,300 |
| 2024/02/21 | 1,006 | 1,012 | 1,004 | 1,010 | +7 | +0.7% | 154,200 |
| 2024/02/20 | 1,010 | 1,011 | 1,001 | 1,003 | ±0 | ±0% | 171,900 |
| 2024/02/19 | 994 | 1,003 | 994 | 1,003 | +9 | +0.9% | 218,100 |
| 2024/02/16 | 995 | 998 | 993 | 994 | +3 | +0.3% | 180,200 |
| 2024/02/15 | 1,000 | 1,001 | 988 | 991 | -8 | -0.8% | 213,000 |
| 2024/02/14 | 1,007 | 1,007 | 994 | 999 | -7 | -0.7% | 203,300 |
| 2024/02/13 | 1,000 | 1,008 | 997 | 1,006 | +11 | +1.1% | 226,300 |
| 2024/02/09 | 996 | 999 | 993 | 995 | -5 | -0.5% | 158,900 |
| 2024/02/08 | 1,003 | 1,004 | 993 | 1,000 | -5 | -0.5% | 201,100 |
| 2024/02/07 | 1,004 | 1,007 | 1,000 | 1,005 | ±0 | ±0% | 134,900 |
| 2024/02/06 | 1,008 | 1,016 | 1,002 | 1,005 | -5 | -0.5% | 208,000 |
| 2024/02/05 | 1,015 | 1,015 | 1,007 | 1,010 | -1 | -0.1% | 195,500 |
| 2024/02/02 | 1,010 | 1,017 | 1,000 | 1,011 | +10 | +1% | 287,900 |
| 2024/02/01 | 995 | 1,004 | 993 | 1,001 | +6 | +0.6% | 278,400 |
| 2024/01/31 | 981 | 995 | 981 | 995 | +15 | +1.5% | 186,300 |
| 2024/01/30 | 984 | 984 | 980 | 980 | -2 | -0.2% | 117,400 |
| 2024/01/29 | 980 | 983 | 979 | 982 | +6 | +0.6% | 101,600 |
| 2024/01/26 | 984 | 987 | 976 | 976 | -8 | -0.8% | 172,600 |
| 2024/01/25 | 979 | 987 | 979 | 984 | +3 | +0.3% | 137,100 |
| 2024/01/24 | 986 | 989 | 977 | 981 | -8 | -0.8% | 174,500 |
| 2024/01/23 | 990 | 994 | 986 | 989 | ±0 | ±0% | 164,900 |
| 2024/01/22 | 985 | 990 | 984 | 989 | +6 | +0.6% | 107,300 |
| 2024/01/19 | 986 | 987 | 978 | 983 | ±0 | ±0% | 119,900 |
| 2024/01/18 | 987 | 989 | 982 | 983 | -4 | -0.4% | 168,200 |
| 2024/01/17 | 986 | 997 | 986 | 987 | +1 | +0.1% | 183,500 |
301～
350
件表示中 / 3480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 | 100,000円 | +3.9% | +0.7% | 3.40% | 13.06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 | 266,900円 | -3.3% | +1.8% | 4.12% | 8.50倍 | 0.84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 | 230,000円 | +6.7% | -2.2% | 2.17% | 12.78倍 | 2.80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 |
| コメダ | 301,000円 | +16.6% | +15.8% | 1.99% | 20.23倍 | 3.00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 |
| イエローハット | 153,100円 | +10.3% | +2.1% | 3.79% | 11.85倍 | 1.12倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
市場注目の銘柄
チャート関連のコラム
