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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 4,340 | 4,345 | 4,255 | 4,260 | -95 | -2.2% | 37,500 |
| 2017/12/18 | 4,370 | 4,395 | 4,345 | 4,355 | -10 | -0.2% | 23,800 |
| 2017/12/15 | 4,390 | 4,415 | 4,360 | 4,365 | -45 | -1% | 20,900 |
| 2017/12/14 | 4,390 | 4,430 | 4,370 | 4,410 | +50 | +1.1% | 28,500 |
| 2017/12/13 | 4,355 | 4,440 | 4,350 | 4,360 | -15 | -0.3% | 21,400 |
| 2017/12/12 | 4,355 | 4,390 | 4,335 | 4,375 | +20 | +0.5% | 27,200 |
| 2017/12/11 | 4,270 | 4,365 | 4,270 | 4,355 | +40 | +0.9% | 36,500 |
| 2017/12/08 | 4,215 | 4,320 | 4,215 | 4,315 | +30 | +0.7% | 25,800 |
| 2017/12/07 | 4,280 | 4,325 | 4,245 | 4,285 | +40 | +0.9% | 26,400 |
| 2017/12/06 | 4,275 | 4,325 | 4,225 | 4,245 | -70 | -1.6% | 23,400 |
| 2017/12/05 | 4,220 | 4,315 | 4,150 | 4,315 | +100 | +2.4% | 37,100 |
| 2017/12/04 | 4,225 | 4,290 | 4,210 | 4,215 | ±0 | ±0% | 26,300 |
| 2017/12/01 | 4,190 | 4,240 | 4,190 | 4,215 | +25 | +0.6% | 29,600 |
| 2017/11/30 | 4,130 | 4,235 | 4,100 | 4,190 | +70 | +1.7% | 58,500 |
| 2017/11/29 | 4,105 | 4,145 | 4,060 | 4,120 | +70 | +1.7% | 27,100 |
| 2017/11/28 | 4,095 | 4,100 | 4,030 | 4,050 | -10 | -0.2% | 25,600 |
| 2017/11/27 | 4,135 | 4,170 | 4,045 | 4,060 | -85 | -2.1% | 21,000 |
| 2017/11/24 | 4,150 | 4,170 | 4,100 | 4,145 | +25 | +0.6% | 36,200 |
| 2017/11/22 | 4,060 | 4,130 | 4,055 | 4,120 | +60 | +1.5% | 31,000 |
| 2017/11/21 | 4,080 | 4,080 | 4,020 | 4,060 | ±0 | ±0% | 20,200 |
| 2017/11/20 | 3,990 | 4,075 | 3,990 | 4,060 | +50 | +1.2% | 48,300 |
| 2017/11/17 | 4,100 | 4,155 | 3,995 | 4,010 | -110 | -2.7% | 57,800 |
| 2017/11/16 | 4,090 | 4,190 | 4,060 | 4,120 | +20 | +0.5% | 131,500 |
| 2017/11/15 | 4,325 | 4,325 | 4,035 | 4,100 | -220 | -5.1% | 204,900 |
| 2017/11/14 | 4,460 | 4,510 | 4,275 | 4,320 | -145 | -3.2% | 134,000 |
| 2017/11/13 | 4,480 | 4,660 | 4,400 | 4,465 | +125 | +2.9% | 194,300 |
| 2017/11/10 | 4,295 | 4,380 | 4,295 | 4,340 | -25 | -0.6% | 27,400 |
| 2017/11/09 | 4,340 | 4,435 | 4,300 | 4,365 | +35 | +0.8% | 60,600 |
| 2017/11/08 | 4,340 | 4,340 | 4,275 | 4,330 | ±0 | ±0% | 21,100 |
| 2017/11/07 | 4,315 | 4,365 | 4,250 | 4,330 | +75 | +1.8% | 54,400 |
| 2017/11/06 | 4,290 | 4,325 | 4,225 | 4,255 | -5 | -0.1% | 41,300 |
| 2017/11/02 | 4,235 | 4,290 | 4,220 | 4,260 | -30 | -0.7% | 35,800 |
| 2017/11/01 | 4,275 | 4,360 | 4,215 | 4,290 | -5 | -0.1% | 88,900 |
| 2017/10/31 | 4,100 | 4,330 | 4,100 | 4,295 | +210 | +5.1% | 122,000 |
| 2017/10/30 | 4,050 | 4,145 | 4,035 | 4,085 | +40 | +1% | 121,400 |
| 2017/10/27 | 4,020 | 4,070 | 4,005 | 4,045 | +25 | +0.6% | 16,800 |
| 2017/10/26 | 4,015 | 4,050 | 4,015 | 4,020 | -10 | -0.2% | 15,900 |
| 2017/10/25 | 4,080 | 4,120 | 4,005 | 4,030 | -75 | -1.8% | 43,600 |
| 2017/10/24 | 4,070 | 4,150 | 4,030 | 4,105 | +55 | +1.4% | 57,700 |
| 2017/10/23 | 4,035 | 4,055 | 3,995 | 4,050 | +35 | +0.9% | 31,000 |
| 2017/10/20 | 3,980 | 4,030 | 3,945 | 4,015 | +50 | +1.3% | 47,100 |
| 2017/10/19 | 4,000 | 4,005 | 3,935 | 3,965 | -5 | -0.1% | 34,800 |
| 2017/10/18 | 3,930 | 4,050 | 3,915 | 3,970 | +10 | +0.3% | 68,600 |
| 2017/10/17 | 3,970 | 3,995 | 3,940 | 3,960 | -15 | -0.4% | 25,600 |
| 2017/10/16 | 4,040 | 4,055 | 3,905 | 3,975 | -90 | -2.2% | 92,200 |
| 2017/10/13 | 4,000 | 4,080 | 3,965 | 4,065 | +25 | +0.6% | 45,200 |
| 2017/10/12 | 4,060 | 4,100 | 4,010 | 4,040 | -25 | -0.6% | 34,300 |
| 2017/10/11 | 4,175 | 4,175 | 4,050 | 4,065 | -135 | -3.2% | 66,700 |
| 2017/10/10 | 4,090 | 4,260 | 4,085 | 4,200 | +40 | +1% | 69,000 |
| 2017/10/06 | 4,120 | 4,195 | 4,120 | 4,160 | +30 | +0.7% | 42,000 |
1801～
1850
件表示中 / 3695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 | 361,500円 | +10.6% | +14.6% | 5.03% | 9.96倍 | 0.75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 |
| 前沢工 | 141,800円 | +2.7% | -9.9% | 2.54% | 8.61倍 | 0.91倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| 瑞 光 | 101,200円 | +10.3% | - | 1.58% | 32.67倍 | 0.78倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| 日阪製 | 99,600円 | +8.3% | -13.7% | 4.22% | 11.17倍 | 0.46倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 中野冷 | 558,000円 | +8.7% | +7.2% | 3.71% | 13.49倍 | 1.09倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
市場注目の銘柄
チャート関連のコラム
