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 |
|---|---|---|---|---|---|---|---|
| 2016/10/07 | 1,732.5 | 1,770 | 1,732.5 | 1,760 | +10 | +0.6% | 8,200 |
| 2016/10/06 | 1,762.5 | 1,785 | 1,745 | 1,750 | -15 | -0.8% | 23,000 |
| 2016/10/05 | 1,802.5 | 1,810 | 1,755 | 1,765 | -5 | -0.3% | 30,400 |
| 2016/10/04 | 1,777.5 | 1,780 | 1,760 | 1,770 | -5 | -0.3% | 16,000 |
| 2016/10/03 | 1,780 | 1,827.5 | 1,775 | 1,775 | -12.5 | -0.7% | 11,800 |
| 2016/09/30 | 1,777.5 | 1,800 | 1,737.5 | 1,787.5 | -37.5 | -2.1% | 28,000 |
| 2016/09/29 | 1,825 | 1,875 | 1,815 | 1,825 | +25 | +1.4% | 20,200 |
| 2016/09/28 | 1,817.5 | 1,817.5 | 1,770 | 1,800 | -2.5 | -0.1% | 17,200 |
| 2016/09/27 | 1,712.5 | 1,802.5 | 1,677.5 | 1,802.5 | +95 | +5.6% | 19,200 |
| 2016/09/26 | 1,745 | 1,745 | 1,702.5 | 1,707.5 | -17.5 | -1% | 7,800 |
| 2016/09/23 | 1,750 | 1,750 | 1,675 | 1,725 | +2.5 | +0.1% | 25,400 |
| 2016/09/21 | 1,675 | 1,737.5 | 1,607.5 | 1,722.5 | +82.5 | +5% | 24,000 |
| 2016/09/20 | 1,647.5 | 1,675 | 1,632.5 | 1,640 | +5 | +0.3% | 30,800 |
| 2016/09/16 | 1,647.5 | 1,647.5 | 1,630 | 1,635 | -17.5 | -1.1% | 15,000 |
| 2016/09/15 | 1,665 | 1,667.5 | 1,637.5 | 1,652.5 | -25 | -1.5% | 14,200 |
| 2016/09/14 | 1,690 | 1,690 | 1,675 | 1,677.5 | -15 | -0.9% | 6,400 |
| 2016/09/13 | 1,687.5 | 1,700 | 1,665 | 1,692.5 | +5 | +0.3% | 6,400 |
| 2016/09/12 | 1,682.5 | 1,690 | 1,665 | 1,687.5 | -12.5 | -0.7% | 6,800 |
| 2016/09/09 | 1,712.5 | 1,712.5 | 1,690 | 1,700 | -47.5 | -2.7% | 22,400 |
| 2016/09/08 | 1,760 | 1,760 | 1,720 | 1,747.5 | -12.5 | -0.7% | 8,200 |
| 2016/09/07 | 1,767.5 | 1,767.5 | 1,705 | 1,760 | -12.5 | -0.7% | 16,600 |
| 2016/09/06 | 1,735 | 1,775 | 1,730 | 1,772.5 | +47.5 | +2.8% | 9,600 |
| 2016/09/05 | 1,785 | 1,795 | 1,710 | 1,725 | -20 | -1.1% | 27,000 |
| 2016/09/02 | 1,702.5 | 1,747.5 | 1,685 | 1,745 | +45 | +2.6% | 14,400 |
| 2016/09/01 | 1,647.5 | 1,700 | 1,647.5 | 1,700 | +52.5 | +3.2% | 7,400 |
| 2016/08/31 | 1,627.5 | 1,647.5 | 1,592.5 | 1,647.5 | +20 | +1.2% | 18,400 |
| 2016/08/30 | 1,637.5 | 1,637.5 | 1,605 | 1,627.5 | -7.5 | -0.5% | 18,600 |
| 2016/08/29 | 1,612.5 | 1,637.5 | 1,562.5 | 1,635 | +57.5 | +3.6% | 14,200 |
| 2016/08/26 | 1,635 | 1,635 | 1,575 | 1,577.5 | -57.5 | -3.5% | 11,200 |
| 2016/08/25 | 1,617.5 | 1,637.5 | 1,610 | 1,635 | +17.5 | +1.1% | 14,400 |
| 2016/08/24 | 1,615 | 1,620 | 1,612.5 | 1,617.5 | -15 | -0.9% | 4,600 |
| 2016/08/23 | 1,650 | 1,680 | 1,630 | 1,632.5 | -17.5 | -1.1% | 14,000 |
| 2016/08/22 | 1,625 | 1,717.5 | 1,622.5 | 1,650 | +27.5 | +1.7% | 16,800 |
| 2016/08/19 | 1,612.5 | 1,635 | 1,610 | 1,622.5 | -10 | -0.6% | 12,200 |
| 2016/08/18 | 1,652.5 | 1,692.5 | 1,632.5 | 1,632.5 | -40 | -2.4% | 9,200 |
| 2016/08/17 | 1,617.5 | 1,700 | 1,617.5 | 1,672.5 | +35 | +2.1% | 17,800 |
| 2016/08/16 | 1,700 | 1,730 | 1,630 | 1,637.5 | -77.5 | -4.5% | 24,800 |
| 2016/08/15 | 1,757.5 | 1,757.5 | 1,692.5 | 1,715 | -15 | -0.9% | 4,200 |
| 2016/08/12 | 1,785 | 1,785 | 1,725 | 1,730 | -22.5 | -1.3% | 10,600 |
| 2016/08/10 | 1,772.5 | 1,772.5 | 1,692.5 | 1,752.5 | -20 | -1.1% | 16,600 |
| 2016/08/09 | 1,790 | 1,790 | 1,757.5 | 1,772.5 | -30 | -1.7% | 21,600 |
| 2016/08/08 | 1,692.5 | 1,880 | 1,690 | 1,802.5 | +132.5 | +7.9% | 40,600 |
| 2016/08/05 | 1,682.5 | 1,707.5 | 1,652.5 | 1,670 | +22.5 | +1.4% | 19,600 |
| 2016/08/04 | 1,670 | 1,682.5 | 1,637.5 | 1,647.5 | -22.5 | -1.3% | 12,800 |
| 2016/08/03 | 1,682.5 | 1,690 | 1,667.5 | 1,670 | -22.5 | -1.3% | 21,400 |
| 2016/08/02 | 1,700 | 1,715 | 1,690 | 1,692.5 | -25 | -1.5% | 6,800 |
| 2016/08/01 | 1,727.5 | 1,740 | 1,697.5 | 1,717.5 | -30 | -1.7% | 11,800 |
| 2016/07/29 | 1,730 | 1,752.5 | 1,687.5 | 1,747.5 | +17.5 | +1% | 35,200 |
| 2016/07/28 | 1,737.5 | 1,745 | 1,715 | 1,730 | ±0 | ±0% | 26,000 |
| 2016/07/27 | 1,700 | 1,747.5 | 1,692.5 | 1,730 | +45 | +2.7% | 29,600 |
2101～
2150
件表示中 / 6952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 | 213,200円 | +5.6% | -2.8% | 3.19% | 13.11倍 | 0.85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 | 39,100円 | +7.1% | +19.2% | 4.60% | 21.34倍 | 1.16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 |
| エンＪＰＮ | 165,300円 | -5.3% | -49.8% | 1.45% | 32.63倍 | 1.83倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
| ＴＲＥＨＤ | 135,400円 | +0.5% | -23.1% | 3.32% | 5.70倍 | 0.90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 |
| ストライク | 366,500円 | +23.0% | +24.1% | 4.91% | 12.50倍 | 3.81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
