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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,122 | 2,129 | 2,102 | 2,126 | +4 | +0.2% | 11,000 |
| 2024/05/09 | 2,103 | 2,122 | 2,097 | 2,122 | +32 | +1.5% | 5,600 |
| 2024/05/08 | 2,095 | 2,106 | 2,079 | 2,090 | -18 | -0.9% | 13,100 |
| 2024/05/07 | 2,129 | 2,129 | 2,076 | 2,108 | -10 | -0.5% | 19,500 |
| 2024/05/02 | 2,108 | 2,129 | 2,077 | 2,118 | +7 | +0.3% | 24,200 |
| 2024/05/01 | 2,104 | 2,119 | 2,091 | 2,111 | +7 | +0.3% | 8,000 |
| 2024/04/30 | 2,079 | 2,107 | 2,079 | 2,104 | +4 | +0.2% | 22,100 |
| 2024/04/26 | 2,090 | 2,111 | 2,051 | 2,100 | -2 | -0.1% | 23,700 |
| 2024/04/25 | 2,131 | 2,131 | 2,101 | 2,102 | -37 | -1.7% | 8,800 |
| 2024/04/24 | 2,104 | 2,140 | 2,099 | 2,139 | +49 | +2.3% | 31,200 |
| 2024/04/23 | 2,104 | 2,127 | 2,084 | 2,090 | -14 | -0.7% | 13,100 |
| 2024/04/22 | 2,089 | 2,118 | 2,089 | 2,104 | +30 | +1.4% | 17,500 |
| 2024/04/19 | 2,092 | 2,107 | 2,053 | 2,074 | -26 | -1.2% | 20,800 |
| 2024/04/18 | 2,074 | 2,110 | 2,071 | 2,100 | +34 | +1.6% | 17,600 |
| 2024/04/17 | 2,091 | 2,091 | 2,054 | 2,066 | -25 | -1.2% | 12,500 |
| 2024/04/16 | 2,108 | 2,110 | 2,077 | 2,091 | -36 | -1.7% | 17,300 |
| 2024/04/15 | 2,109 | 2,133 | 2,101 | 2,127 | +15 | +0.7% | 13,800 |
| 2024/04/12 | 2,082 | 2,123 | 2,082 | 2,112 | +34 | +1.6% | 26,400 |
| 2024/04/11 | 2,056 | 2,106 | 2,052 | 2,078 | ±0 | ±0% | 11,300 |
| 2024/04/10 | 2,062 | 2,090 | 2,061 | 2,078 | +18 | +0.9% | 9,400 |
| 2024/04/09 | 2,064 | 2,071 | 2,056 | 2,060 | +5 | +0.2% | 8,800 |
| 2024/04/08 | 2,071 | 2,071 | 2,025 | 2,055 | ±0 | ±0% | 32,700 |
| 2024/04/05 | 2,059 | 2,066 | 2,041 | 2,055 | -29 | -1.4% | 29,400 |
| 2024/04/04 | 2,091 | 2,091 | 2,071 | 2,084 | +11 | +0.5% | 34,900 |
| 2024/04/03 | 2,080 | 2,086 | 2,045 | 2,073 | -16 | -0.8% | 27,600 |
| 2024/04/02 | 2,124 | 2,125 | 2,083 | 2,089 | -44 | -2.1% | 20,000 |
| 2024/04/01 | 2,185 | 2,185 | 2,124 | 2,133 | -57 | -2.6% | 18,100 |
| 2024/03/29 | 2,153 | 2,199 | 2,153 | 2,190 | +37 | +1.7% | 28,400 |
| 2024/03/28 | 2,177 | 2,203 | 2,151 | 2,153 | -69 | -3.1% | 36,900 |
| 2024/03/27 | 2,174 | 2,240 | 2,174 | 2,222 | +69 | +3.2% | 74,000 |
| 2024/03/26 | 2,130 | 2,155 | 2,130 | 2,153 | +2 | +0.1% | 20,900 |
| 2024/03/25 | 2,173 | 2,173 | 2,146 | 2,151 | -24 | -1.1% | 38,800 |
| 2024/03/22 | 2,177 | 2,189 | 2,164 | 2,175 | -22 | -1% | 26,900 |
| 2024/03/21 | 2,192 | 2,197 | 2,169 | 2,197 | -7 | -0.3% | 37,700 |
| 2024/03/19 | 2,185 | 2,210 | 2,175 | 2,204 | +17 | +0.8% | 20,900 |
| 2024/03/18 | 2,192 | 2,201 | 2,182 | 2,187 | ±0 | ±0% | 15,300 |
| 2024/03/15 | 2,188 | 2,196 | 2,162 | 2,187 | -18 | -0.8% | 30,900 |
| 2024/03/14 | 2,190 | 2,219 | 2,169 | 2,205 | +21 | +1% | 25,500 |
| 2024/03/13 | 2,195 | 2,197 | 2,167 | 2,184 | -5 | -0.2% | 13,100 |
| 2024/03/12 | 2,170 | 2,189 | 2,125 | 2,189 | +16 | +0.7% | 25,700 |
| 2024/03/11 | 2,173 | 2,187 | 2,151 | 2,173 | -27 | -1.2% | 23,600 |
| 2024/03/08 | 2,141 | 2,209 | 2,141 | 2,200 | +49 | +2.3% | 47,600 |
| 2024/03/07 | 2,160 | 2,180 | 2,141 | 2,151 | -6 | -0.3% | 19,800 |
| 2024/03/06 | 2,163 | 2,198 | 2,149 | 2,157 | -8 | -0.4% | 41,300 |
| 2024/03/05 | 2,162 | 2,180 | 2,102 | 2,165 | -9 | -0.4% | 30,500 |
| 2024/03/04 | 2,222 | 2,225 | 2,171 | 2,174 | -10 | -0.5% | 40,800 |
| 2024/03/01 | 2,196 | 2,196 | 2,159 | 2,184 | -12 | -0.5% | 21,900 |
| 2024/02/29 | 2,184 | 2,220 | 2,171 | 2,196 | +20 | +0.9% | 43,000 |
| 2024/02/28 | 2,165 | 2,196 | 2,153 | 2,176 | +33 | +1.5% | 35,100 |
| 2024/02/27 | 2,138 | 2,159 | 2,125 | 2,143 | +40 | +1.9% | 30,800 |
1～
50
件表示中 / 6704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 | 212,600円 | +5.5% | +2.1% | 2.63% | 13.35倍 | 0.90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 |
| インフォマート | 30,700円 | +20.4% | +23.4% | 0.50% | 128.99倍 | 6.58倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
| インソース | 91,900円 | +16.2% | +16.5% | 1.63% | 24.83倍 | 9.30倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| カーブスＨＤ | 78,300円 | +15.3% | +26.3% | 1.53% | 23.87倍 | 4.50倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| コシダカＨＤ | 86,700円 | +14.8% | +28.0% | 1.61% | 10.47倍 | 2.46倍 |
|
「カラオケまねきねこ」直営展開。２０年３月フィットネス子会社「カーブス」をスピンオフ |
市場注目の銘柄
チャート関連のコラム
