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 |
|---|---|---|---|---|---|---|---|
| 2015/06/30 | 2,215 | 2,225 | 2,170 | 2,217.5 | +2.5 | +0.1% | 21,000 |
| 2015/06/29 | 2,247.5 | 2,250 | 2,202.5 | 2,215 | +15 | +0.7% | 24,200 |
| 2015/06/26 | 2,202.5 | 2,222.5 | 2,192.5 | 2,200 | ±0 | ±0% | 8,400 |
| 2015/06/25 | 2,187.5 | 2,225 | 2,185 | 2,200 | ±0 | ±0% | 19,400 |
| 2015/06/24 | 2,225 | 2,225 | 2,190 | 2,200 | -2.5 | -0.1% | 22,400 |
| 2015/06/23 | 2,165 | 2,215 | 2,145 | 2,202.5 | +60 | +2.8% | 23,200 |
| 2015/06/22 | 2,130 | 2,152.5 | 2,125 | 2,142.5 | -22.5 | -1% | 19,200 |
| 2015/06/19 | 2,150 | 2,180 | 2,117.5 | 2,165 | +2.5 | +0.1% | 32,000 |
| 2015/06/18 | 2,195 | 2,195 | 2,155 | 2,162.5 | -15 | -0.7% | 11,200 |
| 2015/06/17 | 2,125 | 2,220 | 2,125 | 2,177.5 | +22.5 | +1% | 15,000 |
| 2015/06/16 | 2,172.5 | 2,177.5 | 2,140 | 2,155 | -17.5 | -0.8% | 10,600 |
| 2015/06/15 | 2,205 | 2,205 | 2,147.5 | 2,172.5 | -42.5 | -1.9% | 20,800 |
| 2015/06/12 | 2,347.5 | 2,347.5 | 2,205 | 2,215 | -110 | -4.7% | 60,600 |
| 2015/06/11 | 2,265 | 2,380 | 2,265 | 2,325 | +82.5 | +3.7% | 39,600 |
| 2015/06/10 | 2,277.5 | 2,277.5 | 2,242.5 | 2,242.5 | -35 | -1.5% | 13,600 |
| 2015/06/09 | 2,235 | 2,300 | 2,235 | 2,277.5 | +7.5 | +0.3% | 18,200 |
| 2015/06/08 | 2,330 | 2,380 | 2,245 | 2,270 | -25 | -1.1% | 27,400 |
| 2015/06/05 | 2,215 | 2,342.5 | 2,215 | 2,295 | +97.5 | +4.4% | 44,000 |
| 2015/06/04 | 2,182.5 | 2,215 | 2,127.5 | 2,197.5 | -5 | -0.2% | 29,400 |
| 2015/06/03 | 2,100 | 2,232.5 | 2,100 | 2,202.5 | +90 | +4.3% | 35,400 |
| 2015/06/02 | 2,100 | 2,122.5 | 2,100 | 2,112.5 | -17.5 | -0.8% | 17,000 |
| 2015/06/01 | 2,147.5 | 2,157.5 | 2,127.5 | 2,130 | -52.5 | -2.4% | 10,600 |
| 2015/05/29 | 2,100 | 2,235 | 2,100 | 2,182.5 | +90 | +4.3% | 48,800 |
| 2015/05/28 | 2,072.5 | 2,145 | 2,067.5 | 2,092.5 | +17.5 | +0.8% | 32,200 |
| 2015/05/27 | 2,005 | 2,075 | 2,005 | 2,075 | +40 | +2% | 18,800 |
| 2015/05/26 | 2,045 | 2,067.5 | 2,035 | 2,035 | -7.5 | -0.4% | 15,200 |
| 2015/05/25 | 2,030 | 2,050 | 2,020 | 2,042.5 | +12.5 | +0.6% | 16,800 |
| 2015/05/22 | 2,017.5 | 2,030 | 2,010 | 2,030 | +25 | +1.2% | 9,600 |
| 2015/05/21 | 1,987.5 | 2,010 | 1,982.5 | 2,005 | +5 | +0.3% | 22,400 |
| 2015/05/20 | 2,000 | 2,002.5 | 1,947.5 | 2,000 | ±0 | ±0% | 28,600 |
| 2015/05/19 | 1,997.5 | 2,012.5 | 1,995 | 2,000 | +17.5 | +0.9% | 16,800 |
| 2015/05/18 | 1,985 | 2,002.5 | 1,950 | 1,982.5 | +7.5 | +0.4% | 21,400 |
| 2015/05/15 | 1,967.5 | 1,982.5 | 1,957.5 | 1,975 | +20 | +1% | 8,200 |
| 2015/05/14 | 1,942.5 | 1,957.5 | 1,940 | 1,955 | +12.5 | +0.6% | 11,800 |
| 2015/05/13 | 1,945 | 1,962.5 | 1,910 | 1,942.5 | -15 | -0.8% | 15,000 |
| 2015/05/12 | 1,982.5 | 1,982.5 | 1,915 | 1,957.5 | -12.5 | -0.6% | 24,000 |
| 2015/05/11 | 2,005 | 2,025 | 1,970 | 1,970 | ±0 | ±0% | 14,200 |
| 2015/05/08 | 2,000 | 2,000 | 1,850 | 1,970 | -30 | -1.5% | 34,800 |
| 2015/05/07 | 2,000 | 2,007.5 | 1,987.5 | 2,000 | -12.5 | -0.6% | 16,400 |
| 2015/05/01 | 1,992.5 | 2,017.5 | 1,975 | 2,012.5 | +7.5 | +0.4% | 22,000 |
| 2015/04/30 | 2,007.5 | 2,007.5 | 1,990 | 2,005 | -5 | -0.2% | 29,600 |
| 2015/04/28 | 2,007.5 | 2,015 | 1,997.5 | 2,010 | +10 | +0.5% | 28,400 |
| 2015/04/27 | 1,975 | 2,005 | 1,975 | 2,000 | -2.5 | -0.1% | 15,200 |
| 2015/04/24 | 1,975 | 2,007.5 | 1,975 | 2,002.5 | +7.5 | +0.4% | 12,400 |
| 2015/04/23 | 2,005 | 2,005 | 1,965 | 1,995 | -12.5 | -0.6% | 12,200 |
| 2015/04/22 | 2,000 | 2,012.5 | 1,997.5 | 2,007.5 | +7.5 | +0.4% | 13,400 |
| 2015/04/21 | 1,985 | 2,012.5 | 1,982.5 | 2,000 | +15 | +0.8% | 9,200 |
| 2015/04/20 | 2,000 | 2,000 | 1,980 | 1,985 | -12.5 | -0.6% | 13,400 |
| 2015/04/17 | 2,017.5 | 2,017.5 | 1,987.5 | 1,997.5 | -20 | -1% | 19,400 |
| 2015/04/16 | 2,000 | 2,020 | 1,980 | 2,017.5 | +12.5 | +0.6% | 18,400 |
2451～
2500
件表示中 / 6990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 | 212,600円 | +5.6% | -2.8% | 3.20% | 13.08倍 | 0.84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 | 60,800円 | +9.9% | +5.8% | 4.28% | 14.52倍 | 1.67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 |
| 応用地 | 309,500円 | +1.2% | -4.1% | 2.78% | 21.36倍 | 0.91倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
| ｄｅｌｙ | 183,900円 | +30.8% | +28.8% | 0.00% | 33.17倍 | 7.19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 |
| 弁護士コム | 328,500円 | +14.4% | +42.3% | 0.00% | 61.84倍 | 13.79倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
市場注目の銘柄
チャート関連のコラム
