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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 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 |
2401～
2450
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
