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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,935 | 1,935 | 1,920 | 1,932.5 | +12.5 | +0.7% | 13,600 |
| 2015/03/17 | 1,927.5 | 1,937.5 | 1,915 | 1,920 | -7.5 | -0.4% | 15,400 |
| 2015/03/16 | 1,927.5 | 1,947.5 | 1,865 | 1,927.5 | -5 | -0.3% | 33,600 |
| 2015/03/13 | 1,965 | 1,965 | 1,927.5 | 1,932.5 | -5 | -0.3% | 40,400 |
| 2015/03/12 | 1,865 | 1,937.5 | 1,865 | 1,937.5 | +72.5 | +3.9% | 52,000 |
| 2015/03/11 | 1,867.5 | 1,880 | 1,842.5 | 1,865 | -7.5 | -0.4% | 131,000 |
| 2015/03/10 | 1,890 | 1,892.5 | 1,850 | 1,872.5 | -10 | -0.5% | 57,600 |
| 2015/03/09 | 1,887.5 | 1,895 | 1,872.5 | 1,882.5 | -5 | -0.3% | 15,600 |
| 2015/03/06 | 1,865 | 1,895 | 1,865 | 1,887.5 | +2.5 | +0.1% | 13,800 |
| 2015/03/05 | 1,882.5 | 1,892.5 | 1,877.5 | 1,885 | -32.5 | -1.7% | 28,600 |
| 2015/03/04 | 1,922.5 | 1,925 | 1,900 | 1,917.5 | -5 | -0.3% | 9,200 |
| 2015/03/03 | 1,917.5 | 1,930 | 1,912.5 | 1,922.5 | +5 | +0.3% | 5,000 |
| 2015/03/02 | 1,912.5 | 1,935 | 1,902.5 | 1,917.5 | +15 | +0.8% | 10,400 |
| 2015/02/27 | 1,942.5 | 1,957.5 | 1,902.5 | 1,902.5 | -57.5 | -2.9% | 18,200 |
| 2015/02/26 | 1,937.5 | 1,970 | 1,935 | 1,960 | -2.5 | -0.1% | 19,000 |
| 2015/02/25 | 1,970 | 1,980 | 1,960 | 1,962.5 | +2.5 | +0.1% | 11,800 |
| 2015/02/24 | 1,945 | 1,967.5 | 1,945 | 1,960 | +25 | +1.3% | 21,600 |
| 2015/02/23 | 1,907.5 | 1,940 | 1,907.5 | 1,935 | +20 | +1% | 18,400 |
| 2015/02/20 | 1,892.5 | 1,917.5 | 1,892.5 | 1,915 | +5 | +0.3% | 23,600 |
| 2015/02/19 | 1,925 | 1,925 | 1,882.5 | 1,910 | -2.5 | -0.1% | 28,600 |
| 2015/02/18 | 1,865 | 1,937.5 | 1,865 | 1,912.5 | +40 | +2.1% | 23,400 |
| 2015/02/17 | 1,852.5 | 1,890 | 1,842.5 | 1,872.5 | +7.5 | +0.4% | 14,800 |
| 2015/02/16 | 1,872.5 | 1,875 | 1,850 | 1,865 | +2.5 | +0.1% | 10,800 |
| 2015/02/13 | 1,860 | 1,875 | 1,850 | 1,862.5 | +37.5 | +2.1% | 19,800 |
| 2015/02/12 | 1,850 | 1,857.5 | 1,787.5 | 1,825 | -17.5 | -0.9% | 33,200 |
| 2015/02/10 | 1,852.5 | 1,852.5 | 1,822.5 | 1,842.5 | -2.5 | -0.1% | 5,800 |
| 2015/02/09 | 1,785 | 1,852.5 | 1,785 | 1,845 | +25 | +1.4% | 12,400 |
| 2015/02/06 | 1,902.5 | 1,902.5 | 1,820 | 1,820 | -82.5 | -4.3% | 8,200 |
| 2015/02/05 | 1,910 | 1,910 | 1,847.5 | 1,902.5 | +17.5 | +0.9% | 23,400 |
| 2015/02/04 | 1,822.5 | 1,885 | 1,822.5 | 1,885 | +62.5 | +3.4% | 16,200 |
| 2015/02/03 | 1,822.5 | 1,847.5 | 1,812.5 | 1,822.5 | -5 | -0.3% | 41,000 |
| 2015/02/02 | 1,835 | 1,835 | 1,805 | 1,827.5 | -7.5 | -0.4% | 8,000 |
| 2015/01/30 | 1,800 | 1,845 | 1,800 | 1,835 | +52.5 | +2.9% | 13,600 |
| 2015/01/29 | 1,795 | 1,795 | 1,780 | 1,782.5 | -12.5 | -0.7% | 4,800 |
| 2015/01/28 | 1,777.5 | 1,795 | 1,742.5 | 1,795 | +17.5 | +1% | 15,200 |
| 2015/01/27 | 1,732.5 | 1,777.5 | 1,732.5 | 1,777.5 | +45 | +2.6% | 14,800 |
| 2015/01/26 | 1,717.5 | 1,732.5 | 1,705 | 1,732.5 | ±0 | ±0% | 10,800 |
| 2015/01/23 | 1,750 | 1,750 | 1,715 | 1,732.5 | +17.5 | +1% | 12,400 |
| 2015/01/22 | 1,710 | 1,720 | 1,695 | 1,715 | +5 | +0.3% | 9,400 |
| 2015/01/21 | 1,727.5 | 1,740 | 1,707.5 | 1,710 | -40 | -2.3% | 10,000 |
| 2015/01/20 | 1,750 | 1,750 | 1,732.5 | 1,750 | +17.5 | +1% | 12,200 |
| 2015/01/19 | 1,732.5 | 1,732.5 | 1,697.5 | 1,732.5 | +32.5 | +1.9% | 12,400 |
| 2015/01/16 | 1,730 | 1,730 | 1,697.5 | 1,700 | -30 | -1.7% | 8,600 |
| 2015/01/15 | 1,717.5 | 1,742.5 | 1,707.5 | 1,730 | +30 | +1.8% | 10,800 |
| 2015/01/14 | 1,700 | 1,710 | 1,697.5 | 1,700 | -7.5 | -0.4% | 12,000 |
| 2015/01/13 | 1,710 | 1,732.5 | 1,702.5 | 1,707.5 | -10 | -0.6% | 12,400 |
| 2015/01/09 | 1,725 | 1,745 | 1,715 | 1,717.5 | -27.5 | -1.6% | 17,400 |
| 2015/01/08 | 1,732.5 | 1,745 | 1,720 | 1,745 | +32.5 | +1.9% | 12,400 |
| 2015/01/07 | 1,702.5 | 1,727.5 | 1,702.5 | 1,712.5 | -17.5 | -1% | 8,600 |
| 2015/01/06 | 1,750 | 1,780 | 1,730 | 1,730 | -57.5 | -3.2% | 26,400 |
2551～
2600
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 | 220,100円 | +5.6% | -2.8% | 3.09% | 13.55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 | 192,400円 | +30.8% | +28.8% | 0.00% | 34.82倍 | 7.55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 | 437,000円 | +23.0% | +24.1% | 4.12% | 14.90倍 | 4.55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 | 137,800円 | +8.5% | -31.7% | 0.00% | 19.10倍 | 7.13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 | 383,000円 | +5.7% | +65.7% | 0.39% | 30.30倍 | 11.53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
