トーカイの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/07/04 | 2,143 | 2,183 | 2,143 | 2,158 | +18 | +0.8% | 24,500 |
2025/07/03 | 2,146 | 2,179 | 2,138 | 2,140 | -7 | -0.3% | 25,300 |
2025/07/02 | 2,168 | 2,187 | 2,133 | 2,147 | -13 | -0.6% | 55,800 |
2025/07/01 | 2,129 | 2,167 | 2,113 | 2,160 | +32 | +1.5% | 39,800 |
2025/06/30 | 2,164 | 2,185 | 2,128 | 2,128 | -24 | -1.1% | 38,200 |
2025/06/27 | 2,160 | 2,160 | 2,132 | 2,152 | +12 | +0.6% | 31,900 |
2025/06/26 | 2,117 | 2,155 | 2,117 | 2,140 | +13 | +0.6% | 29,200 |
2025/06/25 | 2,110 | 2,127 | 2,103 | 2,127 | +7 | +0.3% | 22,000 |
2025/06/24 | 2,148 | 2,194 | 2,101 | 2,120 | -9 | -0.4% | 32,600 |
2025/06/23 | 2,089 | 2,137 | 2,089 | 2,129 | +57 | +2.8% | 23,600 |
2025/06/20 | 2,135 | 2,149 | 2,072 | 2,072 | -74 | -3.4% | 70,100 |
2025/06/19 | 2,145 | 2,158 | 2,128 | 2,146 | -5 | -0.2% | 18,500 |
2025/06/18 | 2,145 | 2,156 | 2,133 | 2,151 | +6 | +0.3% | 18,000 |
2025/06/17 | 2,155 | 2,158 | 2,127 | 2,145 | -10 | -0.5% | 19,000 |
2025/06/16 | 2,166 | 2,187 | 2,143 | 2,155 | +20 | +0.9% | 23,000 |
2025/06/13 | 2,168 | 2,168 | 2,120 | 2,135 | -40 | -1.8% | 29,700 |
2025/06/12 | 2,182 | 2,197 | 2,165 | 2,175 | -7 | -0.3% | 21,800 |
2025/06/11 | 2,178 | 2,212 | 2,155 | 2,182 | +7 | +0.3% | 52,800 |
2025/06/10 | 2,177 | 2,198 | 2,162 | 2,175 | ±0 | ±0% | 28,400 |
2025/06/09 | 2,186 | 2,205 | 2,175 | 2,175 | -6 | -0.3% | 17,500 |
2025/06/06 | 2,200 | 2,215 | 2,170 | 2,181 | -7 | -0.3% | 26,800 |
2025/06/05 | 2,130 | 2,199 | 2,127 | 2,188 | +58 | +2.7% | 44,300 |
2025/06/04 | 2,125 | 2,153 | 2,125 | 2,130 | +20 | +0.9% | 24,900 |
2025/06/03 | 2,157 | 2,189 | 2,108 | 2,110 | -47 | -2.2% | 47,200 |
2025/06/02 | 2,176 | 2,239 | 2,140 | 2,157 | -44 | -2% | 34,700 |
2025/05/30 | 2,117 | 2,201 | 2,111 | 2,201 | +39 | +1.8% | 104,100 |
2025/05/29 | 2,157 | 2,183 | 2,142 | 2,162 | +14 | +0.7% | 36,400 |
2025/05/28 | 2,209 | 2,209 | 2,147 | 2,148 | -29 | -1.3% | 23,200 |
2025/05/27 | 2,171 | 2,196 | 2,146 | 2,177 | -11 | -0.5% | 23,300 |
2025/05/26 | 2,093 | 2,210 | 2,091 | 2,188 | +82 | +3.9% | 65,600 |
2025/05/23 | 2,114 | 2,136 | 2,081 | 2,106 | +10 | +0.5% | 26,300 |
2025/05/22 | 2,083 | 2,129 | 2,064 | 2,096 | +4 | +0.2% | 28,100 |
2025/05/21 | 2,093 | 2,115 | 2,073 | 2,092 | +12 | +0.6% | 31,000 |
2025/05/20 | 2,132 | 2,147 | 2,080 | 2,080 | -72 | -3.3% | 29,000 |
2025/05/19 | 2,136 | 2,160 | 2,130 | 2,152 | +20 | +0.9% | 28,100 |
2025/05/16 | 2,171 | 2,171 | 2,106 | 2,132 | -45 | -2.1% | 25,200 |
2025/05/15 | 2,151 | 2,193 | 2,151 | 2,177 | +2 | +0.1% | 19,200 |
2025/05/14 | 2,167 | 2,200 | 2,135 | 2,175 | +5 | +0.2% | 35,000 |
2025/05/13 | 2,165 | 2,201 | 2,165 | 2,170 | -1 | ±0% | 11,200 |
2025/05/12 | 2,146 | 2,188 | 2,144 | 2,171 | +25 | +1.2% | 14,000 |
2025/05/09 | 2,200 | 2,225 | 2,116 | 2,146 | -43 | -2% | 33,600 |
2025/05/08 | 2,178 | 2,207 | 2,127 | 2,189 | -9 | -0.4% | 47,300 |
2025/05/07 | 2,180 | 2,202 | 2,175 | 2,198 | +50 | +2.3% | 27,900 |
2025/05/02 | 2,156 | 2,183 | 2,114 | 2,148 | -22 | -1% | 40,500 |
2025/05/01 | 2,115 | 2,172 | 2,112 | 2,170 | +68 | +3.2% | 35,600 |
2025/04/30 | 2,124 | 2,135 | 2,100 | 2,102 | -25 | -1.2% | 25,600 |
2025/04/28 | 2,106 | 2,142 | 2,106 | 2,127 | -4 | -0.2% | 20,500 |
2025/04/25 | 2,126 | 2,144 | 2,109 | 2,131 | +2 | +0.1% | 15,500 |
2025/04/24 | 2,160 | 2,164 | 2,108 | 2,129 | -43 | -2% | 19,800 |
2025/04/23 | 2,183 | 2,183 | 2,145 | 2,172 | +24 | +1.1% | 28,200 |
1~
50
件表示中 / 6987件
類似銘柄と比較する
現在ご覧いただいている「トーカイ」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 |
---|---|---|---|---|---|---|---|---|
トーカイ | 215,800円 | +5.6% | -2.8% | 3.15% | 13.27倍 | 0.86倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第2の柱 |
エンJPN | 167,100円 | -5.3% | -49.8% | 1.44% | 32.52倍 | 1.82倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
建設技研 | 288,600円 | +2.4% | +4.9% | 2.60% | 11.62倍 | 1.31倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
M&A総研H | 129,400円 | +8.5% | -31.7% | 0.00% | 18.15倍 | 6.78倍 |
|
M&A仲介が柱。売り手企業は着手金など無料の完全成功報酬制。コンサルなど新事業を強化 |
P I | 60,200円 | +9.9% | +5.8% | 4.32% | 14.38倍 | 1.66倍 |
|
コールセンターに強いBPO。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
市場注目の銘柄
チャート関連のコラム