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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 1,620 | 1,647 | 1,618 | 1,646 | +17 | +1% | 96,300 |
| 2022/06/27 | 1,651 | 1,651 | 1,616 | 1,629 | -4 | -0.2% | 32,300 |
| 2022/06/24 | 1,614 | 1,633 | 1,613 | 1,633 | +19 | +1.2% | 16,300 |
| 2022/06/23 | 1,616 | 1,632 | 1,610 | 1,614 | -3 | -0.2% | 38,000 |
| 2022/06/22 | 1,606 | 1,625 | 1,606 | 1,617 | +14 | +0.9% | 18,600 |
| 2022/06/21 | 1,615 | 1,625 | 1,597 | 1,603 | ±0 | ±0% | 21,000 |
| 2022/06/20 | 1,615 | 1,626 | 1,597 | 1,603 | -18 | -1.1% | 27,600 |
| 2022/06/17 | 1,620 | 1,623 | 1,609 | 1,621 | -21 | -1.3% | 37,100 |
| 2022/06/16 | 1,638 | 1,655 | 1,634 | 1,642 | +4 | +0.2% | 29,200 |
| 2022/06/15 | 1,634 | 1,651 | 1,634 | 1,638 | ±0 | ±0% | 40,400 |
| 2022/06/14 | 1,632 | 1,644 | 1,624 | 1,638 | -9 | -0.5% | 29,900 |
| 2022/06/13 | 1,660 | 1,664 | 1,646 | 1,647 | -20 | -1.2% | 44,200 |
| 2022/06/10 | 1,703 | 1,704 | 1,665 | 1,667 | -62 | -3.6% | 43,900 |
| 2022/06/09 | 1,713 | 1,731 | 1,707 | 1,729 | +9 | +0.5% | 30,800 |
| 2022/06/08 | 1,705 | 1,723 | 1,695 | 1,720 | +15 | +0.9% | 32,100 |
| 2022/06/07 | 1,709 | 1,709 | 1,695 | 1,705 | +18 | +1.1% | 17,100 |
| 2022/06/06 | 1,675 | 1,692 | 1,670 | 1,687 | -12 | -0.7% | 35,400 |
| 2022/06/03 | 1,706 | 1,712 | 1,692 | 1,699 | +2 | +0.1% | 31,700 |
| 2022/06/02 | 1,705 | 1,705 | 1,687 | 1,697 | -20 | -1.2% | 25,700 |
| 2022/06/01 | 1,690 | 1,727 | 1,689 | 1,717 | +17 | +1% | 32,900 |
| 2022/05/31 | 1,697 | 1,708 | 1,677 | 1,700 | +13 | +0.8% | 67,500 |
| 2022/05/30 | 1,666 | 1,713 | 1,666 | 1,687 | +13 | +0.8% | 86,400 |
| 2022/05/27 | 1,680 | 1,680 | 1,662 | 1,674 | +10 | +0.6% | 29,600 |
| 2022/05/26 | 1,680 | 1,680 | 1,664 | 1,664 | -7 | -0.4% | 22,400 |
| 2022/05/25 | 1,691 | 1,693 | 1,665 | 1,671 | -20 | -1.2% | 36,300 |
| 2022/05/24 | 1,680 | 1,693 | 1,673 | 1,691 | -11 | -0.6% | 24,400 |
| 2022/05/23 | 1,679 | 1,714 | 1,673 | 1,702 | +29 | +1.7% | 22,200 |
| 2022/05/20 | 1,662 | 1,677 | 1,653 | 1,673 | +4 | +0.2% | 32,800 |
| 2022/05/19 | 1,656 | 1,669 | 1,650 | 1,669 | +1 | +0.1% | 25,900 |
| 2022/05/18 | 1,657 | 1,674 | 1,648 | 1,668 | -8 | -0.5% | 25,000 |
| 2022/05/17 | 1,669 | 1,682 | 1,669 | 1,676 | +6 | +0.4% | 17,900 |
| 2022/05/16 | 1,680 | 1,685 | 1,654 | 1,670 | +6 | +0.4% | 25,600 |
| 2022/05/13 | 1,630 | 1,666 | 1,620 | 1,664 | +28 | +1.7% | 43,900 |
| 2022/05/12 | 1,694 | 1,694 | 1,631 | 1,636 | -58 | -3.4% | 47,600 |
| 2022/05/11 | 1,706 | 1,706 | 1,662 | 1,694 | -12 | -0.7% | 46,000 |
| 2022/05/10 | 1,708 | 1,729 | 1,684 | 1,706 | -42 | -2.4% | 51,700 |
| 2022/05/09 | 1,745 | 1,759 | 1,732 | 1,748 | -1 | -0.1% | 29,800 |
| 2022/05/06 | 1,734 | 1,755 | 1,725 | 1,749 | +20 | +1.2% | 34,400 |
| 2022/05/02 | 1,712 | 1,734 | 1,712 | 1,729 | +6 | +0.3% | 19,100 |
| 2022/04/28 | 1,655 | 1,728 | 1,655 | 1,723 | +69 | +4.2% | 47,200 |
| 2022/04/27 | 1,680 | 1,696 | 1,654 | 1,654 | -27 | -1.6% | 69,800 |
| 2022/04/26 | 1,705 | 1,711 | 1,681 | 1,681 | -24 | -1.4% | 18,300 |
| 2022/04/25 | 1,710 | 1,710 | 1,687 | 1,705 | -5 | -0.3% | 21,100 |
| 2022/04/22 | 1,719 | 1,719 | 1,695 | 1,710 | -32 | -1.8% | 29,500 |
| 2022/04/21 | 1,723 | 1,746 | 1,712 | 1,742 | +32 | +1.9% | 39,800 |
| 2022/04/20 | 1,682 | 1,717 | 1,682 | 1,710 | +34 | +2% | 30,400 |
| 2022/04/19 | 1,656 | 1,683 | 1,656 | 1,676 | +20 | +1.2% | 26,600 |
| 2022/04/18 | 1,677 | 1,695 | 1,651 | 1,656 | -34 | -2% | 23,500 |
| 2022/04/15 | 1,686 | 1,700 | 1,674 | 1,690 | -10 | -0.6% | 40,600 |
| 2022/04/14 | 1,695 | 1,708 | 1,688 | 1,700 | -6 | -0.4% | 14,700 |
701～
750
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
