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 |
|---|---|---|---|---|---|---|---|
| 2016/07/26 | 1,675 | 1,700 | 1,657.5 | 1,685 | +15 | +0.9% | 25,400 |
| 2016/07/25 | 1,650 | 1,675 | 1,650 | 1,670 | +35 | +2.1% | 26,400 |
| 2016/07/22 | 1,615 | 1,637.5 | 1,607.5 | 1,635 | -2.5 | -0.2% | 8,000 |
| 2016/07/21 | 1,650 | 1,650 | 1,612.5 | 1,637.5 | -10 | -0.6% | 13,600 |
| 2016/07/20 | 1,627.5 | 1,647.5 | 1,592.5 | 1,647.5 | +20 | +1.2% | 17,000 |
| 2016/07/19 | 1,600 | 1,627.5 | 1,597.5 | 1,627.5 | +47.5 | +3% | 10,600 |
| 2016/07/15 | 1,625 | 1,625 | 1,572.5 | 1,580 | -37.5 | -2.3% | 9,600 |
| 2016/07/14 | 1,635 | 1,635 | 1,610 | 1,617.5 | +2.5 | +0.2% | 10,600 |
| 2016/07/13 | 1,607.5 | 1,650 | 1,607.5 | 1,615 | +7.5 | +0.5% | 26,600 |
| 2016/07/12 | 1,587.5 | 1,615 | 1,582.5 | 1,607.5 | +32.5 | +2.1% | 15,200 |
| 2016/07/11 | 1,545 | 1,587.5 | 1,542.5 | 1,575 | +72.5 | +4.8% | 18,400 |
| 2016/07/08 | 1,585 | 1,585 | 1,502.5 | 1,502.5 | -57.5 | -3.7% | 15,600 |
| 2016/07/07 | 1,587.5 | 1,595 | 1,555 | 1,560 | -27.5 | -1.7% | 14,600 |
| 2016/07/06 | 1,615 | 1,625 | 1,567.5 | 1,587.5 | -2.5 | -0.2% | 36,800 |
| 2016/07/05 | 1,587.5 | 1,600 | 1,562.5 | 1,590 | -7.5 | -0.5% | 16,400 |
| 2016/07/04 | 1,587.5 | 1,600 | 1,572.5 | 1,597.5 | +10 | +0.6% | 19,400 |
| 2016/07/01 | 1,570 | 1,597.5 | 1,545 | 1,587.5 | +45 | +2.9% | 25,200 |
| 2016/06/30 | 1,562.5 | 1,562.5 | 1,532.5 | 1,542.5 | +15 | +1% | 34,600 |
| 2016/06/29 | 1,542.5 | 1,570 | 1,525 | 1,527.5 | -15 | -1% | 38,400 |
| 2016/06/28 | 1,605 | 1,605 | 1,512.5 | 1,542.5 | -42.5 | -2.7% | 42,600 |
| 2016/06/27 | 1,570 | 1,642.5 | 1,570 | 1,585 | +40 | +2.6% | 31,800 |
| 2016/06/24 | 1,605 | 1,640 | 1,500 | 1,545 | -77.5 | -4.8% | 33,400 |
| 2016/06/23 | 1,635 | 1,635 | 1,605 | 1,622.5 | +12.5 | +0.8% | 15,200 |
| 2016/06/22 | 1,650 | 1,650 | 1,585 | 1,610 | -40 | -2.4% | 19,200 |
| 2016/06/21 | 1,612.5 | 1,650 | 1,580 | 1,650 | +20 | +1.2% | 28,400 |
| 2016/06/20 | 1,605 | 1,632.5 | 1,587.5 | 1,630 | +40 | +2.5% | 33,400 |
| 2016/06/17 | 1,547.5 | 1,590 | 1,530 | 1,590 | +75 | +5% | 27,000 |
| 2016/06/16 | 1,552.5 | 1,587.5 | 1,505 | 1,515 | -10 | -0.7% | 29,000 |
| 2016/06/15 | 1,512.5 | 1,537.5 | 1,512.5 | 1,525 | -7.5 | -0.5% | 13,800 |
| 2016/06/14 | 1,555 | 1,555 | 1,502.5 | 1,532.5 | -22.5 | -1.4% | 9,200 |
| 2016/06/13 | 1,572.5 | 1,572.5 | 1,547.5 | 1,555 | -47.5 | -3% | 19,800 |
| 2016/06/10 | 1,602.5 | 1,620 | 1,580 | 1,602.5 | +5 | +0.3% | 29,200 |
| 2016/06/09 | 1,575 | 1,602.5 | 1,575 | 1,597.5 | +5 | +0.3% | 16,200 |
| 2016/06/08 | 1,572.5 | 1,595 | 1,572.5 | 1,592.5 | ±0 | ±0% | 15,400 |
| 2016/06/07 | 1,577.5 | 1,592.5 | 1,570 | 1,592.5 | +5 | +0.3% | 11,000 |
| 2016/06/06 | 1,595 | 1,595 | 1,577.5 | 1,587.5 | -22.5 | -1.4% | 17,400 |
| 2016/06/03 | 1,595 | 1,615 | 1,580 | 1,610 | +15 | +0.9% | 21,800 |
| 2016/06/02 | 1,617.5 | 1,620 | 1,595 | 1,595 | -32.5 | -2% | 44,200 |
| 2016/06/01 | 1,640 | 1,665 | 1,625 | 1,627.5 | -12.5 | -0.8% | 17,600 |
| 2016/05/31 | 1,607.5 | 1,640 | 1,602.5 | 1,640 | +10 | +0.6% | 27,600 |
| 2016/05/30 | 1,600 | 1,635 | 1,590 | 1,630 | +27.5 | +1.7% | 7,200 |
| 2016/05/27 | 1,605 | 1,620 | 1,582.5 | 1,602.5 | +5 | +0.3% | 6,800 |
| 2016/05/26 | 1,610 | 1,632.5 | 1,590 | 1,597.5 | ±0 | ±0% | 6,000 |
| 2016/05/25 | 1,600 | 1,625 | 1,567.5 | 1,597.5 | +7.5 | +0.5% | 5,600 |
| 2016/05/24 | 1,607.5 | 1,615 | 1,580 | 1,590 | -22.5 | -1.4% | 8,600 |
| 2016/05/23 | 1,602.5 | 1,627.5 | 1,547.5 | 1,612.5 | ±0 | ±0% | 10,400 |
| 2016/05/20 | 1,575 | 1,615 | 1,570 | 1,612.5 | +72.5 | +4.7% | 16,600 |
| 2016/05/19 | 1,522.5 | 1,557.5 | 1,522.5 | 1,540 | +20 | +1.3% | 20,600 |
| 2016/05/18 | 1,537.5 | 1,575 | 1,517.5 | 1,520 | +7.5 | +0.5% | 15,800 |
| 2016/05/17 | 1,507.5 | 1,522.5 | 1,493 | 1,512.5 | +17.5 | +1.2% | 9,600 |
2151～
2200
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
