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 |
|---|---|---|---|---|---|---|---|
| 2015/12/14 | 1,812.5 | 1,825 | 1,765 | 1,807.5 | -65 | -3.5% | 38,000 |
| 2015/12/11 | 1,847.5 | 1,875 | 1,847.5 | 1,872.5 | -15 | -0.8% | 40,600 |
| 2015/12/10 | 1,925 | 1,927.5 | 1,875 | 1,887.5 | -40 | -2.1% | 17,800 |
| 2015/12/09 | 1,907.5 | 1,942.5 | 1,890 | 1,927.5 | +27.5 | +1.4% | 15,800 |
| 2015/12/08 | 1,885 | 1,920 | 1,885 | 1,900 | +7.5 | +0.4% | 7,800 |
| 2015/12/07 | 1,922.5 | 1,922.5 | 1,890 | 1,892.5 | -12.5 | -0.7% | 24,000 |
| 2015/12/04 | 1,902.5 | 1,922.5 | 1,897.5 | 1,905 | -32.5 | -1.7% | 15,200 |
| 2015/12/03 | 1,915 | 1,947.5 | 1,915 | 1,937.5 | +7.5 | +0.4% | 7,400 |
| 2015/12/02 | 1,950 | 1,967.5 | 1,922.5 | 1,930 | -45 | -2.3% | 14,200 |
| 2015/12/01 | 1,952.5 | 1,975 | 1,945 | 1,975 | +47.5 | +2.5% | 8,800 |
| 2015/11/30 | 1,950 | 1,950 | 1,892.5 | 1,927.5 | -25 | -1.3% | 14,200 |
| 2015/11/27 | 1,970 | 1,977.5 | 1,952.5 | 1,952.5 | -22.5 | -1.1% | 7,400 |
| 2015/11/26 | 2,000 | 2,000 | 1,957.5 | 1,975 | -10 | -0.5% | 8,000 |
| 2015/11/25 | 2,002.5 | 2,002.5 | 1,977.5 | 1,985 | -17.5 | -0.9% | 7,400 |
| 2015/11/24 | 1,977.5 | 2,012.5 | 1,970 | 2,002.5 | +2.5 | +0.1% | 16,000 |
| 2015/11/20 | 2,000 | 2,000 | 1,990 | 2,000 | ±0 | ±0% | 15,200 |
| 2015/11/19 | 1,997.5 | 2,000 | 1,970 | 2,000 | +25 | +1.3% | 13,000 |
| 2015/11/18 | 1,975 | 1,987.5 | 1,967.5 | 1,975 | +15 | +0.8% | 11,600 |
| 2015/11/17 | 1,950 | 1,967.5 | 1,942.5 | 1,960 | -32.5 | -1.6% | 39,200 |
| 2015/11/16 | 2,000 | 2,000 | 1,965 | 1,992.5 | -7.5 | -0.4% | 14,000 |
| 2015/11/13 | 1,987.5 | 2,000 | 1,950 | 2,000 | -22.5 | -1.1% | 23,400 |
| 2015/11/12 | 1,982.5 | 2,022.5 | 1,982.5 | 2,022.5 | +25 | +1.3% | 16,600 |
| 2015/11/11 | 1,950 | 2,002.5 | 1,950 | 1,997.5 | +17.5 | +0.9% | 11,600 |
| 2015/11/10 | 1,970 | 1,985 | 1,947.5 | 1,980 | -25 | -1.2% | 13,800 |
| 2015/11/09 | 2,007.5 | 2,025 | 1,952.5 | 2,005 | +20 | +1% | 30,800 |
| 2015/11/06 | 1,937.5 | 1,985 | 1,937.5 | 1,985 | +22.5 | +1.1% | 10,200 |
| 2015/11/05 | 1,955 | 1,967.5 | 1,955 | 1,962.5 | +7.5 | +0.4% | 16,000 |
| 2015/11/04 | 1,955 | 1,985 | 1,945 | 1,955 | +35 | +1.8% | 24,800 |
| 2015/11/02 | 1,920 | 1,935 | 1,892.5 | 1,920 | -22.5 | -1.2% | 18,400 |
| 2015/10/30 | 1,915 | 1,962.5 | 1,915 | 1,942.5 | +22.5 | +1.2% | 12,400 |
| 2015/10/29 | 1,897.5 | 1,940 | 1,897.5 | 1,920 | +2.5 | +0.1% | 14,800 |
| 2015/10/28 | 1,915 | 1,917.5 | 1,890 | 1,917.5 | ±0 | ±0% | 9,800 |
| 2015/10/27 | 1,957.5 | 1,962.5 | 1,917.5 | 1,917.5 | -40 | -2% | 12,400 |
| 2015/10/26 | 1,980 | 1,980 | 1,952.5 | 1,957.5 | ±0 | ±0% | 6,000 |
| 2015/10/23 | 1,917.5 | 1,977.5 | 1,892.5 | 1,957.5 | +40 | +2.1% | 55,200 |
| 2015/10/22 | 1,920 | 1,940 | 1,907.5 | 1,917.5 | -22.5 | -1.2% | 14,400 |
| 2015/10/21 | 1,900 | 1,945 | 1,877.5 | 1,940 | +47.5 | +2.5% | 49,400 |
| 2015/10/20 | 1,867.5 | 1,917.5 | 1,860 | 1,892.5 | +165 | +9.6% | 84,600 |
| 2015/10/19 | 1,735 | 1,735 | 1,707.5 | 1,727.5 | +17.5 | +1% | 14,800 |
| 2015/10/16 | 1,727.5 | 1,750 | 1,705 | 1,710 | -25 | -1.4% | 23,400 |
| 2015/10/15 | 1,690 | 1,775 | 1,687.5 | 1,735 | +50 | +3% | 22,200 |
| 2015/10/14 | 1,702.5 | 1,707.5 | 1,680 | 1,685 | -25 | -1.5% | 11,600 |
| 2015/10/13 | 1,722.5 | 1,735 | 1,690 | 1,710 | -30 | -1.7% | 26,800 |
| 2015/10/09 | 1,720 | 1,747.5 | 1,657.5 | 1,740 | +25 | +1.5% | 30,000 |
| 2015/10/08 | 1,720 | 1,735 | 1,707.5 | 1,715 | -5 | -0.3% | 18,200 |
| 2015/10/07 | 1,745 | 1,747.5 | 1,717.5 | 1,720 | -2.5 | -0.1% | 19,800 |
| 2015/10/06 | 1,707.5 | 1,760 | 1,707.5 | 1,722.5 | +20 | +1.2% | 17,200 |
| 2015/10/05 | 1,715 | 1,715 | 1,680 | 1,702.5 | +27.5 | +1.6% | 16,800 |
| 2015/10/02 | 1,667.5 | 1,687.5 | 1,665 | 1,675 | +7.5 | +0.4% | 12,400 |
| 2015/10/01 | 1,660 | 1,690 | 1,650 | 1,667.5 | +17.5 | +1.1% | 25,000 |
2301～
2350
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
