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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,794 | 1,802 | 1,775 | 1,780 | -19 | -1.1% | 20,000 |
| 2022/07/28 | 1,790 | 1,803 | 1,782 | 1,799 | +4 | +0.2% | 23,400 |
| 2022/07/27 | 1,811 | 1,811 | 1,784 | 1,795 | -16 | -0.9% | 23,300 |
| 2022/07/26 | 1,830 | 1,837 | 1,800 | 1,811 | +4 | +0.2% | 33,100 |
| 2022/07/25 | 1,799 | 1,807 | 1,785 | 1,807 | +36 | +2% | 35,900 |
| 2022/07/22 | 1,746 | 1,774 | 1,741 | 1,771 | +20 | +1.1% | 33,000 |
| 2022/07/21 | 1,703 | 1,752 | 1,691 | 1,751 | +43 | +2.5% | 48,200 |
| 2022/07/20 | 1,716 | 1,719 | 1,703 | 1,708 | +11 | +0.6% | 51,000 |
| 2022/07/19 | 1,698 | 1,698 | 1,678 | 1,697 | +6 | +0.4% | 36,000 |
| 2022/07/15 | 1,706 | 1,713 | 1,678 | 1,691 | -6 | -0.4% | 37,000 |
| 2022/07/14 | 1,696 | 1,702 | 1,688 | 1,697 | -6 | -0.4% | 32,900 |
| 2022/07/13 | 1,678 | 1,704 | 1,678 | 1,703 | +20 | +1.2% | 39,500 |
| 2022/07/12 | 1,680 | 1,686 | 1,663 | 1,683 | -5 | -0.3% | 43,800 |
| 2022/07/11 | 1,683 | 1,698 | 1,680 | 1,688 | +19 | +1.1% | 52,700 |
| 2022/07/08 | 1,663 | 1,697 | 1,649 | 1,669 | +1 | +0.1% | 65,400 |
| 2022/07/07 | 1,660 | 1,677 | 1,647 | 1,668 | +31 | +1.9% | 83,400 |
| 2022/07/06 | 1,646 | 1,652 | 1,634 | 1,637 | -12 | -0.7% | 45,600 |
| 2022/07/05 | 1,685 | 1,688 | 1,649 | 1,649 | -28 | -1.7% | 42,300 |
| 2022/07/04 | 1,678 | 1,683 | 1,666 | 1,677 | +26 | +1.6% | 63,300 |
| 2022/07/01 | 1,673 | 1,678 | 1,637 | 1,651 | -14 | -0.8% | 67,900 |
| 2022/06/30 | 1,623 | 1,686 | 1,623 | 1,665 | +36 | +2.2% | 69,700 |
| 2022/06/29 | 1,634 | 1,649 | 1,612 | 1,629 | -17 | -1% | 112,000 |
| 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 |
751～
800
件表示中 / 7019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 | 221,000円 | +5.6% | -2.8% | 3.08% | 13.60倍 | 0.88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 |
| ＴＲＥＨＤ | 154,800円 | +2.2% | -18.6% | 3.23% | 6.14倍 | 1.03倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| Ｍ＆Ａ総研Ｈ | 135,300円 | +8.5% | -31.7% | 0.00% | 18.75倍 | 7.01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 |
| 弁護士コム | 328,500円 | +14.4% | +42.3% | 0.00% | 61.84倍 | 13.79倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
| ファンタジー | 378,500円 | +5.7% | +65.7% | 0.40% | 29.95倍 | 11.38倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
市場注目の銘柄
チャート関連のコラム
