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 |
|---|---|---|---|---|---|---|---|
| 2015/09/30 | 1,615 | 1,665 | 1,615 | 1,650 | +45 | +2.8% | 21,600 |
| 2015/09/29 | 1,632.5 | 1,660 | 1,600 | 1,605 | -62.5 | -3.7% | 25,200 |
| 2015/09/28 | 1,647.5 | 1,667.5 | 1,642.5 | 1,667.5 | -5 | -0.3% | 23,800 |
| 2015/09/25 | 1,632.5 | 1,682.5 | 1,625 | 1,672.5 | +5 | +0.3% | 46,000 |
| 2015/09/24 | 1,725 | 1,735 | 1,667.5 | 1,667.5 | -70 | -4% | 28,000 |
| 2015/09/18 | 1,720 | 1,775 | 1,680 | 1,737.5 | -15 | -0.9% | 50,800 |
| 2015/09/17 | 1,750 | 1,767.5 | 1,727.5 | 1,752.5 | +32.5 | +1.9% | 23,400 |
| 2015/09/16 | 1,750 | 1,780 | 1,700 | 1,720 | -10 | -0.6% | 17,600 |
| 2015/09/15 | 1,735 | 1,770 | 1,725 | 1,730 | -5 | -0.3% | 23,200 |
| 2015/09/14 | 1,775 | 1,782.5 | 1,732.5 | 1,735 | -35 | -2% | 18,800 |
| 2015/09/11 | 1,765 | 1,785 | 1,757.5 | 1,770 | -5 | -0.3% | 45,600 |
| 2015/09/10 | 1,770 | 1,800 | 1,755 | 1,775 | -42.5 | -2.3% | 19,400 |
| 2015/09/09 | 1,740 | 1,832.5 | 1,730 | 1,817.5 | +85 | +4.9% | 21,200 |
| 2015/09/08 | 1,737.5 | 1,767.5 | 1,720 | 1,732.5 | -5 | -0.3% | 32,000 |
| 2015/09/07 | 1,750 | 1,775 | 1,697.5 | 1,737.5 | +10 | +0.6% | 20,600 |
| 2015/09/04 | 1,765 | 1,770 | 1,710 | 1,727.5 | -7.5 | -0.4% | 22,400 |
| 2015/09/03 | 1,732.5 | 1,767.5 | 1,712.5 | 1,735 | +10 | +0.6% | 33,600 |
| 2015/09/02 | 1,737.5 | 1,762.5 | 1,710 | 1,725 | -62.5 | -3.5% | 37,400 |
| 2015/09/01 | 1,830 | 1,857.5 | 1,775 | 1,787.5 | -60 | -3.2% | 26,400 |
| 2015/08/31 | 1,815 | 1,865 | 1,785 | 1,847.5 | +67.5 | +3.8% | 42,200 |
| 2015/08/28 | 1,775 | 1,797.5 | 1,760 | 1,780 | +60 | +3.5% | 22,200 |
| 2015/08/27 | 1,745 | 1,745 | 1,712.5 | 1,720 | +17.5 | +1% | 25,600 |
| 2015/08/26 | 1,687.5 | 1,737.5 | 1,615 | 1,702.5 | +50 | +3% | 61,000 |
| 2015/08/25 | 1,580 | 1,777.5 | 1,580 | 1,652.5 | -87.5 | -5% | 45,000 |
| 2015/08/24 | 1,825 | 1,825 | 1,732.5 | 1,740 | -105 | -5.7% | 32,000 |
| 2015/08/21 | 1,902.5 | 1,920 | 1,800 | 1,845 | -70 | -3.7% | 40,600 |
| 2015/08/20 | 1,967.5 | 1,967.5 | 1,915 | 1,915 | -25 | -1.3% | 16,200 |
| 2015/08/19 | 1,952.5 | 1,952.5 | 1,910 | 1,940 | -12.5 | -0.6% | 24,800 |
| 2015/08/18 | 1,947.5 | 1,962.5 | 1,940 | 1,952.5 | -7.5 | -0.4% | 17,000 |
| 2015/08/17 | 1,945 | 1,960 | 1,907.5 | 1,960 | +15 | +0.8% | 32,200 |
| 2015/08/14 | 1,960 | 1,960 | 1,935 | 1,945 | -15 | -0.8% | 9,400 |
| 2015/08/13 | 1,950 | 1,960 | 1,935 | 1,960 | +5 | +0.3% | 13,600 |
| 2015/08/12 | 1,995 | 1,995 | 1,950 | 1,955 | -40 | -2% | 20,400 |
| 2015/08/11 | 2,002.5 | 2,010 | 1,972.5 | 1,995 | -20 | -1% | 35,800 |
| 2015/08/10 | 2,040 | 2,055 | 1,992.5 | 2,015 | -117.5 | -5.5% | 42,400 |
| 2015/08/07 | 2,140 | 2,160 | 2,120 | 2,132.5 | -42.5 | -2% | 23,800 |
| 2015/08/06 | 2,305 | 2,347.5 | 2,150 | 2,175 | -147.5 | -6.4% | 39,200 |
| 2015/08/05 | 2,357.5 | 2,357.5 | 2,302.5 | 2,322.5 | -5 | -0.2% | 12,400 |
| 2015/08/04 | 2,335 | 2,365 | 2,297.5 | 2,327.5 | -5 | -0.2% | 17,400 |
| 2015/08/03 | 2,275 | 2,337.5 | 2,270 | 2,332.5 | +47.5 | +2.1% | 11,800 |
| 2015/07/31 | 2,257.5 | 2,285 | 2,230 | 2,285 | +47.5 | +2.1% | 12,000 |
| 2015/07/30 | 2,225 | 2,252.5 | 2,177.5 | 2,237.5 | +35 | +1.6% | 14,600 |
| 2015/07/29 | 2,202.5 | 2,242.5 | 2,160 | 2,202.5 | -25 | -1.1% | 20,400 |
| 2015/07/28 | 2,187.5 | 2,262.5 | 2,187.5 | 2,227.5 | +20 | +0.9% | 24,000 |
| 2015/07/27 | 2,247.5 | 2,257.5 | 2,185 | 2,207.5 | -40 | -1.8% | 38,200 |
| 2015/07/24 | 2,260 | 2,272.5 | 2,240 | 2,247.5 | -40 | -1.7% | 9,200 |
| 2015/07/23 | 2,227.5 | 2,287.5 | 2,215 | 2,287.5 | +60 | +2.7% | 13,400 |
| 2015/07/22 | 2,212.5 | 2,247.5 | 2,202.5 | 2,227.5 | -5 | -0.2% | 17,200 |
| 2015/07/21 | 2,230 | 2,260 | 2,217.5 | 2,232.5 | +45 | +2.1% | 22,400 |
| 2015/07/17 | 2,172.5 | 2,210 | 2,172.5 | 2,187.5 | +27.5 | +1.3% | 7,800 |
2351～
2400
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
