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 |
|---|---|---|---|---|---|---|---|
| 2016/05/30 | 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 |
| 2016/05/16 | 1,562.5 | 1,575 | 1,490 | 1,495 | -102.5 | -6.4% | 30,000 |
| 2016/05/13 | 1,620 | 1,647.5 | 1,597.5 | 1,597.5 | -35 | -2.1% | 18,800 |
| 2016/05/12 | 1,610 | 1,640 | 1,610 | 1,632.5 | +22.5 | +1.4% | 9,600 |
| 2016/05/11 | 1,620 | 1,630 | 1,592.5 | 1,610 | -12.5 | -0.8% | 12,000 |
| 2016/05/10 | 1,570 | 1,650 | 1,570 | 1,622.5 | +50 | +3.2% | 24,600 |
| 2016/05/09 | 1,565 | 1,617.5 | 1,557.5 | 1,572.5 | +7.5 | +0.5% | 15,400 |
| 2016/05/06 | 1,570 | 1,602.5 | 1,555 | 1,565 | +2.5 | +0.2% | 22,800 |
| 2016/05/02 | 1,547.5 | 1,582.5 | 1,547.5 | 1,562.5 | -17.5 | -1.1% | 21,200 |
| 2016/04/28 | 1,625 | 1,645 | 1,575 | 1,580 | -12.5 | -0.8% | 9,200 |
| 2016/04/27 | 1,605 | 1,625 | 1,590 | 1,592.5 | -35 | -2.2% | 15,400 |
| 2016/04/26 | 1,600 | 1,640 | 1,590 | 1,627.5 | +7.5 | +0.5% | 6,600 |
| 2016/04/25 | 1,632.5 | 1,650 | 1,600 | 1,620 | -30 | -1.8% | 11,200 |
| 2016/04/22 | 1,650 | 1,665 | 1,610 | 1,650 | -15 | -0.9% | 13,800 |
| 2016/04/21 | 1,622.5 | 1,675 | 1,622.5 | 1,665 | +42.5 | +2.6% | 14,000 |
| 2016/04/20 | 1,642.5 | 1,655 | 1,615 | 1,622.5 | -10 | -0.6% | 18,600 |
| 2016/04/19 | 1,595 | 1,637.5 | 1,575 | 1,632.5 | +50 | +3.2% | 18,200 |
| 2016/04/18 | 1,560 | 1,590 | 1,560 | 1,582.5 | -5 | -0.3% | 10,200 |
| 2016/04/15 | 1,610 | 1,625 | 1,582.5 | 1,587.5 | -27.5 | -1.7% | 8,600 |
| 2016/04/14 | 1,592.5 | 1,617.5 | 1,572.5 | 1,615 | +57.5 | +3.7% | 18,200 |
| 2016/04/13 | 1,517.5 | 1,567.5 | 1,517.5 | 1,557.5 | +30 | +2% | 11,200 |
| 2016/04/12 | 1,565 | 1,565 | 1,512.5 | 1,527.5 | -10 | -0.7% | 14,400 |
| 2016/04/11 | 1,572.5 | 1,572.5 | 1,510 | 1,537.5 | -22.5 | -1.4% | 11,200 |
| 2016/04/08 | 1,502.5 | 1,577.5 | 1,502.5 | 1,560 | +35 | +2.3% | 15,800 |
| 2016/04/07 | 1,522.5 | 1,557.5 | 1,520 | 1,525 | +2.5 | +0.2% | 9,400 |
| 2016/04/06 | 1,550 | 1,622.5 | 1,515 | 1,522.5 | -17.5 | -1.1% | 14,200 |
| 2016/04/05 | 1,632.5 | 1,632.5 | 1,540 | 1,540 | -102.5 | -6.2% | 18,600 |
| 2016/04/04 | 1,547.5 | 1,642.5 | 1,542.5 | 1,642.5 | +115 | +7.5% | 17,800 |
| 2016/04/01 | 1,675 | 1,682.5 | 1,527.5 | 1,527.5 | -120 | -7.3% | 26,400 |
| 2016/03/31 | 1,677.5 | 1,705 | 1,645 | 1,647.5 | -35 | -2.1% | 12,400 |
| 2016/03/30 | 1,705 | 1,730 | 1,680 | 1,682.5 | -45 | -2.6% | 7,200 |
| 2016/03/29 | 1,695 | 1,727.5 | 1,690 | 1,727.5 | +15 | +0.9% | 13,600 |
| 2016/03/28 | 1,665 | 1,712.5 | 1,650 | 1,712.5 | +37.5 | +2.2% | 26,600 |
| 2016/03/25 | 1,675 | 1,675 | 1,637.5 | 1,675 | +27.5 | +1.7% | 10,200 |
| 2016/03/24 | 1,710 | 1,710 | 1,645 | 1,647.5 | -42.5 | -2.5% | 17,000 |
| 2016/03/23 | 1,722.5 | 1,725 | 1,675 | 1,690 | -7.5 | -0.4% | 11,400 |
| 2016/03/22 | 1,675 | 1,715 | 1,657.5 | 1,697.5 | +60 | +3.7% | 26,600 |
| 2016/03/18 | 1,697.5 | 1,715 | 1,607.5 | 1,637.5 | -60 | -3.5% | 36,000 |
| 2016/03/17 | 1,705 | 1,737.5 | 1,680 | 1,697.5 | -7.5 | -0.4% | 14,400 |
| 2016/03/16 | 1,720 | 1,725 | 1,685 | 1,705 | -22.5 | -1.3% | 13,800 |
| 2016/03/15 | 1,697.5 | 1,737.5 | 1,665 | 1,727.5 | +30 | +1.8% | 21,000 |
2201～
2250
件表示中 / 6962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 | 215,400円 | +5.6% | -2.8% | 3.16% | 13.25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 |
| Ｐ Ｉ | 63,700円 | +9.9% | +5.8% | 4.08% | 15.24倍 | 1.75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 |
| セプテーニＨＤ | 38,100円 | +7.1% | +19.2% | 4.72% | 20.80倍 | 1.13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 |
| 建設技研 | 260,000円 | +2.4% | +4.9% | 2.88% | 10.47倍 | 1.17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 | 132,800円 | +0.5% | -23.1% | 3.39% | 5.59倍 | 0.89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
