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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 2,115 | 2,151 | 2,115 | 2,136 | +3 | +0.1% | 8,800 |
| 2024/10/23 | 2,142 | 2,157 | 2,120 | 2,133 | -10 | -0.5% | 11,100 |
| 2024/10/22 | 2,183 | 2,191 | 2,133 | 2,143 | -40 | -1.8% | 10,100 |
| 2024/10/21 | 2,213 | 2,213 | 2,161 | 2,183 | -22 | -1% | 10,900 |
| 2024/10/18 | 2,186 | 2,210 | 2,183 | 2,205 | +21 | +1% | 8,300 |
| 2024/10/17 | 2,197 | 2,213 | 2,177 | 2,184 | -19 | -0.9% | 13,500 |
| 2024/10/16 | 2,194 | 2,227 | 2,194 | 2,203 | -31 | -1.4% | 9,000 |
| 2024/10/15 | 2,180 | 2,243 | 2,172 | 2,234 | +93 | +4.3% | 24,600 |
| 2024/10/11 | 2,150 | 2,200 | 2,128 | 2,141 | -5 | -0.2% | 26,200 |
| 2024/10/10 | 2,164 | 2,178 | 2,132 | 2,146 | -17 | -0.8% | 13,000 |
| 2024/10/09 | 2,178 | 2,211 | 2,127 | 2,163 | -12 | -0.6% | 11,500 |
| 2024/10/08 | 2,166 | 2,193 | 2,166 | 2,175 | -14 | -0.6% | 10,000 |
| 2024/10/07 | 2,235 | 2,235 | 2,160 | 2,189 | -2 | -0.1% | 27,000 |
| 2024/10/04 | 2,175 | 2,203 | 2,175 | 2,191 | +12 | +0.6% | 24,900 |
| 2024/10/03 | 2,197 | 2,239 | 2,166 | 2,179 | +41 | +1.9% | 14,700 |
| 2024/10/02 | 2,162 | 2,177 | 2,138 | 2,138 | -24 | -1.1% | 17,000 |
| 2024/10/01 | 2,138 | 2,178 | 2,126 | 2,162 | +17 | +0.8% | 18,700 |
| 2024/09/30 | 2,163 | 2,193 | 2,132 | 2,145 | -55 | -2.5% | 22,000 |
| 2024/09/27 | 2,217 | 2,220 | 2,168 | 2,200 | -40 | -1.8% | 17,800 |
| 2024/09/26 | 2,178 | 2,247 | 2,178 | 2,240 | +77 | +3.6% | 42,200 |
| 2024/09/25 | 2,150 | 2,187 | 2,135 | 2,163 | +1 | ±0% | 28,500 |
| 2024/09/24 | 2,160 | 2,169 | 2,135 | 2,162 | +13 | +0.6% | 36,300 |
| 2024/09/20 | 2,174 | 2,176 | 2,103 | 2,149 | -23 | -1.1% | 160,000 |
| 2024/09/19 | 2,170 | 2,200 | 2,147 | 2,172 | +28 | +1.3% | 19,900 |
| 2024/09/18 | 2,160 | 2,168 | 2,117 | 2,144 | +3 | +0.1% | 19,000 |
| 2024/09/17 | 2,192 | 2,192 | 2,106 | 2,141 | -11 | -0.5% | 24,900 |
| 2024/09/13 | 2,175 | 2,183 | 2,134 | 2,152 | -24 | -1.1% | 30,500 |
| 2024/09/12 | 2,154 | 2,202 | 2,154 | 2,176 | +34 | +1.6% | 27,900 |
| 2024/09/11 | 2,190 | 2,198 | 2,117 | 2,142 | -43 | -2% | 22,000 |
| 2024/09/10 | 2,196 | 2,229 | 2,185 | 2,185 | -19 | -0.9% | 15,200 |
| 2024/09/09 | 2,240 | 2,240 | 2,161 | 2,204 | +3 | +0.1% | 21,100 |
| 2024/09/06 | 2,224 | 2,224 | 2,185 | 2,201 | -23 | -1% | 16,400 |
| 2024/09/05 | 2,221 | 2,241 | 2,200 | 2,224 | -2 | -0.1% | 25,500 |
| 2024/09/04 | 2,254 | 2,274 | 2,207 | 2,226 | -44 | -1.9% | 22,100 |
| 2024/09/03 | 2,263 | 2,305 | 2,244 | 2,270 | +7 | +0.3% | 11,100 |
| 2024/09/02 | 2,279 | 2,302 | 2,245 | 2,263 | -16 | -0.7% | 19,200 |
| 2024/08/30 | 2,315 | 2,327 | 2,265 | 2,279 | -50 | -2.1% | 25,700 |
| 2024/08/29 | 2,334 | 2,334 | 2,289 | 2,329 | +8 | +0.3% | 19,500 |
| 2024/08/28 | 2,303 | 2,333 | 2,288 | 2,321 | -16 | -0.7% | 18,700 |
| 2024/08/27 | 2,298 | 2,368 | 2,280 | 2,337 | +57 | +2.5% | 25,100 |
| 2024/08/26 | 2,212 | 2,290 | 2,202 | 2,280 | +63 | +2.8% | 18,700 |
| 2024/08/23 | 2,215 | 2,238 | 2,197 | 2,217 | +11 | +0.5% | 14,100 |
| 2024/08/22 | 2,206 | 2,239 | 2,191 | 2,206 | +28 | +1.3% | 19,000 |
| 2024/08/21 | 2,189 | 2,205 | 2,170 | 2,178 | -45 | -2% | 13,100 |
| 2024/08/20 | 2,169 | 2,223 | 2,156 | 2,223 | +104 | +4.9% | 36,800 |
| 2024/08/19 | 2,099 | 2,151 | 2,094 | 2,119 | +13 | +0.6% | 18,400 |
| 2024/08/16 | 2,044 | 2,148 | 2,043 | 2,106 | +100 | +5% | 28,700 |
| 2024/08/15 | 2,014 | 2,030 | 1,991 | 2,006 | -7 | -0.3% | 29,500 |
| 2024/08/14 | 1,987 | 2,020 | 1,969 | 2,013 | +35 | +1.8% | 10,500 |
| 2024/08/13 | 1,930 | 1,993 | 1,930 | 1,978 | +57 | +3% | 14,100 |
151～
200
件表示中 / 6968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 | 217,500円 | +5.6% | -2.8% | 3.13% | 13.38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 |
| Ｍ＆Ａ総研Ｈ | 135,000円 | +8.5% | -31.7% | 0.00% | 19.36倍 | 7.24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 |
| Ｐ Ｉ | 62,400円 | +9.9% | +5.8% | 4.17% | 14.93倍 | 1.72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 |
| 建設技研 | 267,800円 | +2.4% | +4.9% | 2.80% | 10.79倍 | 1.21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 |
| ＴＲＥＨＤ | 142,100円 | +0.5% | -23.1% | 3.17% | 5.98倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
