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 |
|---|---|---|---|---|---|---|---|
| 2014/09/19 | 1,655 | 1,692.5 | 1,617.5 | 1,692.5 | +22.5 | +1.3% | 59,800 |
| 2014/09/18 | 1,640 | 1,670 | 1,630 | 1,670 | +27.5 | +1.7% | 18,400 |
| 2014/09/17 | 1,625 | 1,657.5 | 1,625 | 1,642.5 | +10 | +0.6% | 14,400 |
| 2014/09/16 | 1,667.5 | 1,670 | 1,625 | 1,632.5 | -50 | -3% | 31,600 |
| 2014/09/12 | 1,692.5 | 1,695 | 1,670 | 1,682.5 | +10 | +0.6% | 37,400 |
| 2014/09/11 | 1,650 | 1,675 | 1,640 | 1,672.5 | +12.5 | +0.8% | 22,200 |
| 2014/09/10 | 1,650 | 1,667.5 | 1,640 | 1,660 | +2.5 | +0.2% | 11,600 |
| 2014/09/09 | 1,655 | 1,665 | 1,647.5 | 1,657.5 | ±0 | ±0% | 10,200 |
| 2014/09/08 | 1,685 | 1,690 | 1,645 | 1,657.5 | ±0 | ±0% | 35,400 |
| 2014/09/05 | 1,690 | 1,690 | 1,647.5 | 1,657.5 | -12.5 | -0.7% | 12,800 |
| 2014/09/04 | 1,652.5 | 1,670 | 1,647.5 | 1,670 | +17.5 | +1.1% | 11,000 |
| 2014/09/03 | 1,642.5 | 1,665 | 1,642.5 | 1,652.5 | +15 | +0.9% | 17,200 |
| 2014/09/02 | 1,632.5 | 1,640 | 1,565 | 1,637.5 | ±0 | ±0% | 10,600 |
| 2014/09/01 | 1,635 | 1,650 | 1,630 | 1,637.5 | +5 | +0.3% | 8,800 |
| 2014/08/29 | 1,640 | 1,640 | 1,620 | 1,632.5 | -10 | -0.6% | 15,600 |
| 2014/08/28 | 1,625 | 1,645 | 1,625 | 1,642.5 | +7.5 | +0.5% | 12,200 |
| 2014/08/27 | 1,640 | 1,640 | 1,615 | 1,635 | -15 | -0.9% | 10,800 |
| 2014/08/26 | 1,680 | 1,680 | 1,635 | 1,650 | -30 | -1.8% | 8,600 |
| 2014/08/25 | 1,675 | 1,682.5 | 1,667.5 | 1,680 | +17.5 | +1.1% | 21,800 |
| 2014/08/22 | 1,627.5 | 1,662.5 | 1,627.5 | 1,662.5 | +42.5 | +2.6% | 55,800 |
| 2014/08/21 | 1,605 | 1,620 | 1,605 | 1,620 | +12.5 | +0.8% | 13,000 |
| 2014/08/20 | 1,610 | 1,612.5 | 1,605 | 1,607.5 | +10 | +0.6% | 21,400 |
| 2014/08/19 | 1,587.5 | 1,600 | 1,587.5 | 1,597.5 | +17.5 | +1.1% | 42,600 |
| 2014/08/18 | 1,567.5 | 1,582.5 | 1,562.5 | 1,580 | +12.5 | +0.8% | 22,200 |
| 2014/08/15 | 1,562.5 | 1,570 | 1,552.5 | 1,567.5 | +5 | +0.3% | 14,200 |
| 2014/08/14 | 1,550 | 1,565 | 1,547.5 | 1,562.5 | -7.5 | -0.5% | 10,800 |
| 2014/08/13 | 1,557.5 | 1,570 | 1,512.5 | 1,570 | +5 | +0.3% | 22,800 |
| 2014/08/12 | 1,562.5 | 1,565 | 1,555 | 1,565 | +10 | +0.6% | 16,400 |
| 2014/08/11 | 1,565 | 1,565 | 1,550 | 1,555 | +12.5 | +0.8% | 22,000 |
| 2014/08/08 | 1,562.5 | 1,567.5 | 1,535 | 1,542.5 | -22.5 | -1.4% | 23,200 |
| 2014/08/07 | 1,550 | 1,565 | 1,540 | 1,565 | +20 | +1.3% | 25,600 |
| 2014/08/06 | 1,552.5 | 1,552.5 | 1,530 | 1,545 | -7.5 | -0.5% | 28,600 |
| 2014/08/05 | 1,550 | 1,562.5 | 1,525 | 1,552.5 | +7.5 | +0.5% | 42,000 |
| 2014/08/04 | 1,515 | 1,547.5 | 1,507.5 | 1,545 | +35 | +2.3% | 34,400 |
| 2014/08/01 | 1,510 | 1,517.5 | 1,500 | 1,510 | +2.5 | +0.2% | 21,400 |
| 2014/07/31 | 1,515 | 1,517.5 | 1,500 | 1,507.5 | -7.5 | -0.5% | 24,600 |
| 2014/07/30 | 1,517.5 | 1,522.5 | 1,512.5 | 1,515 | ±0 | ±0% | 11,600 |
| 2014/07/29 | 1,499 | 1,520 | 1,495 | 1,515 | +7.5 | +0.5% | 13,200 |
| 2014/07/28 | 1,512.5 | 1,512.5 | 1,495 | 1,507.5 | -2.5 | -0.2% | 14,600 |
| 2014/07/25 | 1,510 | 1,520 | 1,427.5 | 1,510 | +7.5 | +0.5% | 21,200 |
| 2014/07/24 | 1,505 | 1,505 | 1,490.5 | 1,502.5 | ±0 | ±0% | 13,800 |
| 2014/07/23 | 1,500 | 1,505 | 1,488.5 | 1,502.5 | -2.5 | -0.2% | 12,000 |
| 2014/07/22 | 1,502.5 | 1,515 | 1,497 | 1,505 | +9 | +0.6% | 26,800 |
| 2014/07/18 | 1,492.5 | 1,497.5 | 1,482 | 1,496 | +5 | +0.3% | 34,800 |
| 2014/07/17 | 1,487.5 | 1,493 | 1,475.5 | 1,491 | +7 | +0.5% | 21,400 |
| 2014/07/16 | 1,475.5 | 1,485 | 1,475.5 | 1,484 | +5.5 | +0.4% | 12,600 |
| 2014/07/15 | 1,480 | 1,485 | 1,476.5 | 1,478.5 | +12.5 | +0.9% | 11,600 |
| 2014/07/14 | 1,470 | 1,470.5 | 1,452 | 1,466 | -0.5 | ±0% | 8,400 |
| 2014/07/11 | 1,465 | 1,468.5 | 1,442.5 | 1,466.5 | -2 | -0.1% | 17,000 |
| 2014/07/10 | 1,481.5 | 1,481.5 | 1,465.5 | 1,468.5 | -12.5 | -0.8% | 17,200 |
2601～
2650
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
