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 |
|---|---|---|---|---|---|---|---|
| 2016/02/29 | 1,577.5 | 1,610 | 1,499 | 1,510 | -67.5 | -4.3% | 16,400 |
| 2016/02/26 | 1,585 | 1,620 | 1,575 | 1,577.5 | -5 | -0.3% | 10,400 |
| 2016/02/25 | 1,520 | 1,597.5 | 1,520 | 1,582.5 | +72.5 | +4.8% | 11,400 |
| 2016/02/24 | 1,490.5 | 1,555 | 1,454 | 1,510 | -2.5 | -0.2% | 21,400 |
| 2016/02/23 | 1,550 | 1,572.5 | 1,507.5 | 1,512.5 | -22.5 | -1.5% | 16,600 |
| 2016/02/22 | 1,545 | 1,550 | 1,515 | 1,535 | +25 | +1.7% | 18,200 |
| 2016/02/19 | 1,525 | 1,535 | 1,480.5 | 1,510 | -25 | -1.6% | 15,200 |
| 2016/02/18 | 1,525 | 1,567.5 | 1,517.5 | 1,535 | +46 | +3.1% | 18,200 |
| 2016/02/17 | 1,550 | 1,550 | 1,424.5 | 1,489 | +0.5 | ±0% | 16,600 |
| 2016/02/16 | 1,475 | 1,545 | 1,475 | 1,488.5 | +33.5 | +2.3% | 25,200 |
| 2016/02/15 | 1,395 | 1,457.5 | 1,395 | 1,455 | +110 | +8.2% | 13,400 |
| 2016/02/12 | 1,318 | 1,408 | 1,300 | 1,345 | -98 | -6.8% | 61,600 |
| 2016/02/10 | 1,510 | 1,515 | 1,415 | 1,443 | -64.5 | -4.3% | 32,400 |
| 2016/02/09 | 1,525 | 1,537.5 | 1,505 | 1,507.5 | -92.5 | -5.8% | 32,200 |
| 2016/02/08 | 1,532.5 | 1,600 | 1,532.5 | 1,600 | +15 | +0.9% | 14,400 |
| 2016/02/05 | 1,682.5 | 1,685 | 1,562.5 | 1,585 | -67.5 | -4.1% | 19,400 |
| 2016/02/04 | 1,635 | 1,670 | 1,635 | 1,652.5 | -17.5 | -1% | 13,200 |
| 2016/02/03 | 1,675 | 1,675 | 1,622.5 | 1,670 | -22.5 | -1.3% | 19,000 |
| 2016/02/02 | 1,650 | 1,720 | 1,650 | 1,692.5 | +7.5 | +0.4% | 17,200 |
| 2016/02/01 | 1,612.5 | 1,685 | 1,612.5 | 1,685 | +62.5 | +3.9% | 21,800 |
| 2016/01/29 | 1,587.5 | 1,627.5 | 1,587.5 | 1,622.5 | +10 | +0.6% | 9,800 |
| 2016/01/28 | 1,587.5 | 1,625 | 1,587.5 | 1,612.5 | +7.5 | +0.5% | 7,800 |
| 2016/01/27 | 1,620 | 1,620 | 1,587.5 | 1,605 | +20 | +1.3% | 12,600 |
| 2016/01/26 | 1,575 | 1,597.5 | 1,575 | 1,585 | -12.5 | -0.8% | 12,400 |
| 2016/01/25 | 1,637.5 | 1,637.5 | 1,585 | 1,597.5 | +10 | +0.6% | 11,000 |
| 2016/01/22 | 1,575 | 1,600 | 1,547.5 | 1,587.5 | +82.5 | +5.5% | 24,000 |
| 2016/01/21 | 1,505 | 1,542.5 | 1,505 | 1,505 | -22.5 | -1.5% | 42,400 |
| 2016/01/20 | 1,577.5 | 1,587.5 | 1,527.5 | 1,527.5 | -15 | -1% | 45,800 |
| 2016/01/19 | 1,540 | 1,560 | 1,532.5 | 1,542.5 | +25 | +1.6% | 12,400 |
| 2016/01/18 | 1,550 | 1,562.5 | 1,512.5 | 1,517.5 | -55 | -3.5% | 16,000 |
| 2016/01/15 | 1,560 | 1,587.5 | 1,555 | 1,572.5 | +62.5 | +4.1% | 29,600 |
| 2016/01/14 | 1,592.5 | 1,612.5 | 1,505 | 1,510 | -115 | -7.1% | 39,800 |
| 2016/01/13 | 1,602.5 | 1,652.5 | 1,600 | 1,625 | +32.5 | +2% | 13,800 |
| 2016/01/12 | 1,617.5 | 1,632.5 | 1,592.5 | 1,592.5 | -27.5 | -1.7% | 22,200 |
| 2016/01/08 | 1,665 | 1,670 | 1,617.5 | 1,620 | -52.5 | -3.1% | 23,000 |
| 2016/01/07 | 1,697.5 | 1,717.5 | 1,670 | 1,672.5 | -45 | -2.6% | 8,600 |
| 2016/01/06 | 1,702.5 | 1,720 | 1,687.5 | 1,717.5 | +5 | +0.3% | 13,400 |
| 2016/01/05 | 1,715 | 1,720 | 1,697.5 | 1,712.5 | +2.5 | +0.1% | 12,800 |
| 2016/01/04 | 1,737.5 | 1,742.5 | 1,697.5 | 1,710 | -27.5 | -1.6% | 10,600 |
| 2015/12/30 | 1,732.5 | 1,747.5 | 1,730 | 1,737.5 | +7.5 | +0.4% | 7,800 |
| 2015/12/29 | 1,735 | 1,737.5 | 1,707.5 | 1,730 | +22.5 | +1.3% | 17,600 |
| 2015/12/28 | 1,702.5 | 1,717.5 | 1,680 | 1,707.5 | +37.5 | +2.2% | 5,800 |
| 2015/12/25 | 1,642.5 | 1,720 | 1,642.5 | 1,670 | +2.5 | +0.1% | 20,600 |
| 2015/12/24 | 1,750 | 1,772.5 | 1,635 | 1,667.5 | -72.5 | -4.2% | 67,800 |
| 2015/12/22 | 1,730 | 1,752.5 | 1,717.5 | 1,740 | +17.5 | +1% | 17,800 |
| 2015/12/21 | 1,710 | 1,745 | 1,707.5 | 1,722.5 | -22.5 | -1.3% | 31,200 |
| 2015/12/18 | 1,835 | 1,865 | 1,745 | 1,745 | -100 | -5.4% | 38,000 |
| 2015/12/17 | 1,840 | 1,852.5 | 1,835 | 1,845 | +40 | +2.2% | 16,800 |
| 2015/12/16 | 1,800 | 1,807.5 | 1,772.5 | 1,805 | +15 | +0.8% | 38,000 |
| 2015/12/15 | 1,832.5 | 1,832.5 | 1,790 | 1,790 | -17.5 | -1% | 24,800 |
2251～
2300
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
