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 |
---|---|---|---|---|---|---|---|
2017/09/25 | 2,432.5 | 2,450 | 2,422.5 | 2,445 | +30 | +1.2% | 24,000 |
2017/09/22 | 2,465 | 2,465 | 2,412.5 | 2,415 | -42.5 | -1.7% | 21,000 |
2017/09/21 | 2,495 | 2,497.5 | 2,420 | 2,457.5 | -25 | -1% | 47,800 |
2017/09/20 | 2,472.5 | 2,490 | 2,442.5 | 2,482.5 | +32.5 | +1.3% | 46,000 |
2017/09/19 | 2,445 | 2,475 | 2,430 | 2,450 | +32.5 | +1.3% | 30,000 |
2017/09/15 | 2,385 | 2,417.5 | 2,350 | 2,417.5 | +32.5 | +1.4% | 37,200 |
2017/09/14 | 2,372.5 | 2,385 | 2,357.5 | 2,385 | -2.5 | -0.1% | 17,800 |
2017/09/13 | 2,357.5 | 2,397.5 | 2,357.5 | 2,387.5 | +32.5 | +1.4% | 13,200 |
2017/09/12 | 2,382.5 | 2,390 | 2,350 | 2,355 | -27.5 | -1.2% | 15,600 |
2017/09/11 | 2,335 | 2,395 | 2,335 | 2,382.5 | +32.5 | +1.4% | 15,400 |
2017/09/08 | 2,350 | 2,360 | 2,335 | 2,350 | -12.5 | -0.5% | 22,400 |
2017/09/07 | 2,340 | 2,390 | 2,340 | 2,362.5 | +20 | +0.9% | 28,000 |
2017/09/06 | 2,365 | 2,377.5 | 2,342.5 | 2,342.5 | -17.5 | -0.7% | 18,000 |
2017/09/05 | 2,412.5 | 2,417.5 | 2,357.5 | 2,360 | -45 | -1.9% | 22,000 |
2017/09/04 | 2,485 | 2,485 | 2,397.5 | 2,405 | -70 | -2.8% | 13,400 |
2017/09/01 | 2,462.5 | 2,482.5 | 2,437.5 | 2,475 | +47.5 | +2% | 16,400 |
2017/08/31 | 2,450 | 2,460 | 2,410 | 2,427.5 | -15 | -0.6% | 11,000 |
2017/08/30 | 2,430 | 2,445 | 2,417.5 | 2,442.5 | +20 | +0.8% | 12,800 |
2017/08/29 | 2,410 | 2,427.5 | 2,390 | 2,422.5 | -5 | -0.2% | 8,800 |
2017/08/28 | 2,435 | 2,450 | 2,402.5 | 2,427.5 | -2.5 | -0.1% | 9,000 |
2017/08/25 | 2,447.5 | 2,447.5 | 2,415 | 2,430 | -7.5 | -0.3% | 12,200 |
2017/08/24 | 2,410 | 2,462.5 | 2,380 | 2,437.5 | +22.5 | +0.9% | 18,000 |
2017/08/23 | 2,452.5 | 2,452.5 | 2,412.5 | 2,415 | -2.5 | -0.1% | 14,200 |
2017/08/22 | 2,422.5 | 2,457.5 | 2,370 | 2,417.5 | +20 | +0.8% | 16,600 |
2017/08/21 | 2,402.5 | 2,410 | 2,375 | 2,397.5 | +15 | +0.6% | 19,400 |
2017/08/18 | 2,435 | 2,435 | 2,380 | 2,382.5 | -52.5 | -2.2% | 14,800 |
2017/08/17 | 2,442.5 | 2,452.5 | 2,427.5 | 2,435 | +20 | +0.8% | 7,800 |
2017/08/16 | 2,440 | 2,457.5 | 2,415 | 2,415 | -22.5 | -0.9% | 8,800 |
2017/08/15 | 2,442.5 | 2,472.5 | 2,432.5 | 2,437.5 | +30 | +1.2% | 21,400 |
2017/08/14 | 2,447.5 | 2,447.5 | 2,392.5 | 2,407.5 | -40 | -1.6% | 16,000 |
2017/08/10 | 2,425 | 2,450 | 2,412.5 | 2,447.5 | +37.5 | +1.6% | 14,400 |
2017/08/09 | 2,465 | 2,465 | 2,397.5 | 2,410 | -55 | -2.2% | 16,000 |
2017/08/08 | 2,487.5 | 2,487.5 | 2,462.5 | 2,465 | -12.5 | -0.5% | 7,200 |
2017/08/07 | 2,500 | 2,500 | 2,472.5 | 2,477.5 | -22.5 | -0.9% | 14,200 |
2017/08/04 | 2,477.5 | 2,500 | 2,465 | 2,500 | +12.5 | +0.5% | 17,800 |
2017/08/03 | 2,495 | 2,520 | 2,455 | 2,487.5 | -10 | -0.4% | 23,200 |
2017/08/02 | 2,500 | 2,500 | 2,482.5 | 2,497.5 | +30 | +1.2% | 4,800 |
2017/08/01 | 2,450 | 2,475 | 2,445 | 2,467.5 | +30 | +1.2% | 21,200 |
2017/07/31 | 2,465 | 2,467.5 | 2,417.5 | 2,437.5 | -10 | -0.4% | 26,400 |
2017/07/28 | 2,452.5 | 2,465 | 2,437.5 | 2,447.5 | +5 | +0.2% | 35,400 |
2017/07/27 | 2,452.5 | 2,490 | 2,440 | 2,442.5 | -20 | -0.8% | 30,800 |
2017/07/26 | 2,465 | 2,477.5 | 2,442.5 | 2,462.5 | +27.5 | +1.1% | 11,400 |
2017/07/25 | 2,455 | 2,492.5 | 2,425 | 2,435 | -47.5 | -1.9% | 21,200 |
2017/07/24 | 2,445 | 2,497.5 | 2,445 | 2,482.5 | +7.5 | +0.3% | 39,400 |
2017/07/21 | 2,435 | 2,520 | 2,410 | 2,475 | +35 | +1.4% | 45,000 |
2017/07/20 | 2,335 | 2,475 | 2,335 | 2,440 | +162.5 | +7.1% | 80,000 |
2017/07/19 | 2,300 | 2,330 | 2,265 | 2,277.5 | -35 | -1.5% | 24,400 |
2017/07/18 | 2,335 | 2,335 | 2,295 | 2,312.5 | ±0 | ±0% | 21,400 |
2017/07/14 | 2,355 | 2,355 | 2,307.5 | 2,312.5 | -20 | -0.9% | 8,600 |
2017/07/13 | 2,345 | 2,362.5 | 2,272.5 | 2,332.5 | -7.5 | -0.3% | 41,200 |
1901~
1950
件表示中 / 6989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 | +5.6% | -2.8% | 3.20% | 13.08倍 | 0.84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 |
dely | 187,400円 | +30.8% | +28.8% | 0.00% | 33.80倍 | 7.33倍 |
|
LINEヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
P I | 60,300円 | +9.9% | +5.8% | 4.31% | 14.40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 |
応用地 | 301,000円 | +1.2% | -4.1% | 2.86% | 20.78倍 | 0.88倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
弁護士コム | 323,000円 | +14.4% | +42.3% | 0.00% | 60.81倍 | 13.56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 |
市場注目の銘柄
チャート関連のコラム