トーヨーカネツの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/03/19 | 1,875 | 1,914 | 1,818 | 1,857 | +29 | +1.6% | 67,100 |
2020/03/18 | 1,895 | 1,955 | 1,828 | 1,828 | -57 | -3% | 81,300 |
2020/03/17 | 1,739 | 1,910 | 1,720 | 1,885 | +106 | +6% | 120,900 |
2020/03/16 | 1,750 | 1,882 | 1,750 | 1,779 | +91 | +5.4% | 104,200 |
2020/03/13 | 1,684 | 1,743 | 1,612 | 1,688 | -104 | -5.8% | 83,800 |
2020/03/12 | 1,865 | 1,880 | 1,784 | 1,792 | -113 | -5.9% | 93,300 |
2020/03/11 | 1,972 | 2,029 | 1,905 | 1,905 | -59 | -3% | 76,900 |
2020/03/10 | 1,882 | 1,975 | 1,830 | 1,964 | +2 | +0.1% | 85,300 |
2020/03/09 | 2,000 | 2,000 | 1,925 | 1,962 | -108 | -5.2% | 112,800 |
2020/03/06 | 2,097 | 2,120 | 2,065 | 2,070 | -78 | -3.6% | 52,600 |
2020/03/05 | 2,181 | 2,215 | 2,130 | 2,148 | -12 | -0.6% | 57,100 |
2020/03/04 | 2,155 | 2,210 | 2,113 | 2,160 | -28 | -1.3% | 55,400 |
2020/03/03 | 2,318 | 2,318 | 2,186 | 2,188 | -30 | -1.4% | 71,500 |
2020/03/02 | 2,152 | 2,287 | 2,152 | 2,218 | +25 | +1.1% | 63,100 |
2020/02/28 | 2,201 | 2,260 | 2,185 | 2,193 | -77 | -3.4% | 78,000 |
2020/02/27 | 2,313 | 2,330 | 2,269 | 2,270 | -63 | -2.7% | 44,200 |
2020/02/26 | 2,352 | 2,352 | 2,296 | 2,333 | -42 | -1.8% | 48,000 |
2020/02/25 | 2,351 | 2,431 | 2,330 | 2,375 | -74 | -3% | 75,600 |
2020/02/21 | 2,456 | 2,486 | 2,444 | 2,449 | -5 | -0.2% | 33,600 |
2020/02/20 | 2,485 | 2,501 | 2,452 | 2,454 | -19 | -0.8% | 52,900 |
2020/02/19 | 2,467 | 2,507 | 2,467 | 2,473 | +6 | +0.2% | 52,400 |
2020/02/18 | 2,512 | 2,512 | 2,423 | 2,467 | -45 | -1.8% | 74,200 |
2020/02/17 | 2,441 | 2,522 | 2,438 | 2,512 | +57 | +2.3% | 88,700 |
2020/02/14 | 2,464 | 2,495 | 2,448 | 2,455 | -17 | -0.7% | 117,500 |
2020/02/13 | 2,444 | 2,529 | 2,432 | 2,472 | +278 | +12.7% | 368,500 |
2020/02/12 | 2,209 | 2,221 | 2,191 | 2,194 | -2 | -0.1% | 33,600 |
2020/02/10 | 2,200 | 2,208 | 2,185 | 2,196 | -20 | -0.9% | 31,000 |
2020/02/07 | 2,231 | 2,236 | 2,211 | 2,216 | -18 | -0.8% | 33,100 |
2020/02/06 | 2,225 | 2,259 | 2,225 | 2,234 | +37 | +1.7% | 25,700 |
2020/02/05 | 2,207 | 2,208 | 2,171 | 2,197 | +23 | +1.1% | 26,900 |
2020/02/04 | 2,164 | 2,196 | 2,158 | 2,174 | +10 | +0.5% | 31,700 |
2020/02/03 | 2,149 | 2,174 | 2,131 | 2,164 | -35 | -1.6% | 57,900 |
2020/01/31 | 2,197 | 2,217 | 2,174 | 2,199 | +20 | +0.9% | 37,600 |
2020/01/30 | 2,211 | 2,213 | 2,159 | 2,179 | -32 | -1.4% | 59,100 |
2020/01/29 | 2,216 | 2,226 | 2,200 | 2,211 | -5 | -0.2% | 24,900 |
2020/01/28 | 2,225 | 2,229 | 2,187 | 2,216 | -19 | -0.9% | 36,900 |
2020/01/27 | 2,239 | 2,244 | 2,221 | 2,235 | -35 | -1.5% | 32,200 |
2020/01/24 | 2,279 | 2,284 | 2,260 | 2,270 | -9 | -0.4% | 22,800 |
2020/01/23 | 2,286 | 2,292 | 2,269 | 2,279 | -35 | -1.5% | 30,800 |
2020/01/22 | 2,331 | 2,331 | 2,300 | 2,314 | -17 | -0.7% | 31,900 |
2020/01/21 | 2,311 | 2,331 | 2,293 | 2,331 | +39 | +1.7% | 29,000 |
2020/01/20 | 2,260 | 2,308 | 2,260 | 2,292 | +44 | +2% | 25,700 |
2020/01/17 | 2,250 | 2,262 | 2,237 | 2,248 | +3 | +0.1% | 22,500 |
2020/01/16 | 2,265 | 2,265 | 2,239 | 2,245 | -20 | -0.9% | 32,100 |
2020/01/15 | 2,273 | 2,288 | 2,250 | 2,265 | -14 | -0.6% | 37,200 |
2020/01/14 | 2,288 | 2,297 | 2,268 | 2,279 | -8 | -0.3% | 30,400 |
2020/01/10 | 2,323 | 2,323 | 2,281 | 2,287 | -13 | -0.6% | 19,300 |
2020/01/09 | 2,298 | 2,310 | 2,291 | 2,300 | +18 | +0.8% | 23,800 |
2020/01/08 | 2,330 | 2,338 | 2,264 | 2,282 | -72 | -3.1% | 91,800 |
2020/01/07 | 2,345 | 2,363 | 2,334 | 2,354 | +2 | +0.1% | 51,900 |
1301~
1350
件表示中 / 3740件
類似銘柄と比較する
現在ご覧いただいている「トーヨーカネツ」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 |
---|---|---|---|---|---|---|---|---|
トーヨーカネツ | 394,000円 | +2.5% | -13.7% | 5.08% | 12.19倍 | 0.78倍 |
|
空港・配送センターなど物流システムが主力、EC向けが拡大。石油、LNGタンク工事も |
西部技研 | 155,900円 | +8.0% | -13.4% | 4.49% | 9.95倍 | 1.04倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物(VOC)濃縮、有機溶剤回収装置など主力 |
井関農 | 138,500円 | +1.2% | +14.1% | 2.17% | 24.10倍 | 0.46倍 |
|
農業機械専業で3位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
ダイコク電 | 212,500円 | -23.4% | -56.7% | 3.76% | 8.79倍 | 0.68倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと2本柱。24年にスマート遊技機参入 |
岡本工 | 462,000円 | +14.3% | +61.2% | 3.46% | 10.18倍 | 0.75倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
市場注目の銘柄
チャート関連のコラム