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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 1,740 | 1,762.5 | 1,720 | 1,732.5 | -17.5 | -1% | 13,000 |
| 2016/11/02 | 1,770 | 1,790 | 1,742.5 | 1,750 | -55 | -3% | 13,400 |
| 2016/11/01 | 1,782.5 | 1,805 | 1,782.5 | 1,805 | +15 | +0.8% | 10,000 |
| 2016/10/31 | 1,820 | 1,820 | 1,785 | 1,790 | -65 | -3.5% | 22,200 |
| 2016/10/28 | 1,807.5 | 1,857.5 | 1,747.5 | 1,855 | +42.5 | +2.3% | 44,600 |
| 2016/10/27 | 1,815 | 1,815 | 1,795 | 1,812.5 | -2.5 | -0.1% | 10,400 |
| 2016/10/26 | 1,745 | 1,817.5 | 1,740 | 1,815 | +85 | +4.9% | 26,600 |
| 2016/10/25 | 1,707.5 | 1,735 | 1,675 | 1,730 | +57.5 | +3.4% | 43,800 |
| 2016/10/24 | 1,682.5 | 1,682.5 | 1,660 | 1,672.5 | -25 | -1.5% | 15,200 |
| 2016/10/21 | 1,712.5 | 1,712.5 | 1,695 | 1,697.5 | -15 | -0.9% | 8,200 |
| 2016/10/20 | 1,715 | 1,745 | 1,707.5 | 1,712.5 | +15 | +0.9% | 33,000 |
| 2016/10/19 | 1,682.5 | 1,697.5 | 1,682.5 | 1,697.5 | +20 | +1.2% | 8,400 |
| 2016/10/18 | 1,665 | 1,702.5 | 1,665 | 1,677.5 | -7.5 | -0.4% | 16,600 |
| 2016/10/17 | 1,695 | 1,710 | 1,675 | 1,685 | -12.5 | -0.7% | 38,600 |
| 2016/10/14 | 1,685 | 1,697.5 | 1,672.5 | 1,697.5 | ±0 | ±0% | 8,600 |
| 2016/10/13 | 1,710 | 1,735 | 1,690 | 1,697.5 | -10 | -0.6% | 12,200 |
| 2016/10/12 | 1,730 | 1,742.5 | 1,700 | 1,707.5 | -47.5 | -2.7% | 15,600 |
| 2016/10/11 | 1,737.5 | 1,757.5 | 1,725 | 1,755 | -5 | -0.3% | 5,200 |
| 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 |
2151～
2200
件表示中 / 7020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 | 220,500円 | +5.6% | -2.8% | 3.08% | 13.57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 |
| ｄｅｌｙ | 194,800円 | +30.8% | +28.8% | 0.00% | 35.25倍 | 7.64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 |
| ストライク | 418,000円 | +23.0% | +24.1% | 4.31% | 14.25倍 | 4.35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 |
| Ｍ＆Ａ総研Ｈ | 133,900円 | +8.5% | -31.7% | 0.00% | 18.56倍 | 6.93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 |
| ファンタジー | 381,500円 | +5.7% | +65.7% | 0.39% | 30.18倍 | 11.48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
