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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 1,900 | 1,923 | 1,896 | 1,915 | +20 | +1.1% | 35,400 |
| 2022/11/22 | 1,886 | 1,909 | 1,886 | 1,895 | +19 | +1% | 38,600 |
| 2022/11/21 | 1,876 | 1,881 | 1,865 | 1,876 | -5 | -0.3% | 36,400 |
| 2022/11/18 | 1,872 | 1,890 | 1,872 | 1,881 | +13 | +0.7% | 36,200 |
| 2022/11/17 | 1,868 | 1,877 | 1,861 | 1,868 | +10 | +0.5% | 28,300 |
| 2022/11/16 | 1,863 | 1,891 | 1,858 | 1,858 | +1 | +0.1% | 29,700 |
| 2022/11/15 | 1,875 | 1,875 | 1,857 | 1,857 | -11 | -0.6% | 34,400 |
| 2022/11/14 | 1,888 | 1,891 | 1,868 | 1,868 | -31 | -1.6% | 30,200 |
| 2022/11/11 | 1,907 | 1,914 | 1,893 | 1,899 | +12 | +0.6% | 29,600 |
| 2022/11/10 | 1,875 | 1,891 | 1,860 | 1,887 | +19 | +1% | 32,300 |
| 2022/11/09 | 1,874 | 1,891 | 1,857 | 1,868 | -6 | -0.3% | 32,700 |
| 2022/11/08 | 1,913 | 1,913 | 1,859 | 1,874 | +5 | +0.3% | 33,500 |
| 2022/11/07 | 1,883 | 1,906 | 1,864 | 1,869 | +15 | +0.8% | 31,200 |
| 2022/11/04 | 1,846 | 1,864 | 1,845 | 1,854 | -6 | -0.3% | 30,300 |
| 2022/11/02 | 1,868 | 1,883 | 1,858 | 1,860 | -23 | -1.2% | 34,400 |
| 2022/11/01 | 1,904 | 1,904 | 1,877 | 1,883 | -6 | -0.3% | 17,000 |
| 2022/10/31 | 1,868 | 1,913 | 1,860 | 1,889 | +45 | +2.4% | 47,900 |
| 2022/10/28 | 1,842 | 1,884 | 1,842 | 1,844 | -11 | -0.6% | 122,900 |
| 2022/10/27 | 1,851 | 1,868 | 1,845 | 1,855 | -5 | -0.3% | 19,900 |
| 2022/10/26 | 1,871 | 1,878 | 1,860 | 1,860 | -8 | -0.4% | 24,500 |
| 2022/10/25 | 1,832 | 1,869 | 1,828 | 1,868 | +40 | +2.2% | 19,800 |
| 2022/10/24 | 1,866 | 1,866 | 1,828 | 1,828 | -9 | -0.5% | 26,600 |
| 2022/10/21 | 1,845 | 1,850 | 1,825 | 1,837 | -12 | -0.6% | 18,800 |
| 2022/10/20 | 1,847 | 1,856 | 1,843 | 1,849 | -4 | -0.2% | 17,600 |
| 2022/10/19 | 1,856 | 1,877 | 1,847 | 1,853 | -2 | -0.1% | 20,500 |
| 2022/10/18 | 1,886 | 1,886 | 1,855 | 1,855 | -3 | -0.2% | 22,900 |
| 2022/10/17 | 1,885 | 1,887 | 1,857 | 1,858 | -28 | -1.5% | 19,500 |
| 2022/10/14 | 1,878 | 1,895 | 1,867 | 1,886 | +37 | +2% | 24,600 |
| 2022/10/13 | 1,870 | 1,870 | 1,845 | 1,849 | -21 | -1.1% | 21,500 |
| 2022/10/12 | 1,862 | 1,879 | 1,856 | 1,870 | +8 | +0.4% | 22,600 |
| 2022/10/11 | 1,891 | 1,905 | 1,861 | 1,862 | -29 | -1.5% | 39,100 |
| 2022/10/07 | 1,884 | 1,915 | 1,884 | 1,891 | -14 | -0.7% | 17,100 |
| 2022/10/06 | 1,881 | 1,921 | 1,881 | 1,905 | +24 | +1.3% | 24,100 |
| 2022/10/05 | 1,887 | 1,900 | 1,872 | 1,881 | ±0 | ±0% | 28,400 |
| 2022/10/04 | 1,819 | 1,890 | 1,819 | 1,881 | +93 | +5.2% | 33,300 |
| 2022/10/03 | 1,788 | 1,796 | 1,773 | 1,788 | -5 | -0.3% | 13,300 |
| 2022/09/30 | 1,830 | 1,831 | 1,793 | 1,793 | -30 | -1.6% | 17,500 |
| 2022/09/29 | 1,788 | 1,844 | 1,788 | 1,823 | +15 | +0.8% | 26,600 |
| 2022/09/28 | 1,766 | 1,821 | 1,766 | 1,808 | +20 | +1.1% | 41,000 |
| 2022/09/27 | 1,786 | 1,805 | 1,786 | 1,788 | +10 | +0.6% | 20,000 |
| 2022/09/26 | 1,791 | 1,804 | 1,778 | 1,778 | -41 | -2.3% | 34,300 |
| 2022/09/22 | 1,795 | 1,832 | 1,795 | 1,819 | -11 | -0.6% | 23,500 |
| 2022/09/21 | 1,851 | 1,861 | 1,827 | 1,830 | -51 | -2.7% | 20,900 |
| 2022/09/20 | 1,858 | 1,905 | 1,858 | 1,881 | +47 | +2.6% | 29,000 |
| 2022/09/16 | 1,832 | 1,845 | 1,831 | 1,834 | -6 | -0.3% | 16,700 |
| 2022/09/15 | 1,855 | 1,861 | 1,840 | 1,840 | -6 | -0.3% | 10,600 |
| 2022/09/14 | 1,895 | 1,895 | 1,840 | 1,846 | -69 | -3.6% | 34,500 |
| 2022/09/13 | 1,874 | 1,928 | 1,869 | 1,915 | +47 | +2.5% | 29,600 |
| 2022/09/12 | 1,825 | 1,875 | 1,825 | 1,868 | +22 | +1.2% | 18,400 |
| 2022/09/09 | 1,823 | 1,854 | 1,823 | 1,846 | +13 | +0.7% | 31,300 |
601～
650
件表示中 / 6947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 | 214,600円 | +8.2% | +3.9% | 2.70% | 15.33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 |
| セプテーニＨＤ | 37,500円 | +7.1% | +19.2% | 4.80% | 20.47倍 | 1.11倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| Ｍ＆Ａ総研Ｈ | 132,700円 | +8.5% | -31.7% | 0.00% | 19.62倍 | 7.33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。独自のマッチングシステム |
| 建設技研 | 245,900円 | +2.4% | +4.9% | 3.05% | 9.89倍 | 1.11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 |
| ストライク | 354,000円 | +23.0% | +24.1% | 5.08% | 12.07倍 | 3.68倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
市場注目の銘柄
チャート関連のコラム
