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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 1,795 | 1,805 | 1,780 | 1,787.5 | -17.5 | -1% | 16,200 |
| 2014/12/30 | 1,807.5 | 1,820 | 1,787.5 | 1,805 | +2.5 | +0.1% | 11,000 |
| 2014/12/29 | 1,817.5 | 1,830 | 1,782.5 | 1,802.5 | +7.5 | +0.4% | 16,200 |
| 2014/12/26 | 1,795 | 1,800 | 1,782.5 | 1,795 | ±0 | ±0% | 8,200 |
| 2014/12/25 | 1,792.5 | 1,807.5 | 1,762.5 | 1,795 | +12.5 | +0.7% | 10,000 |
| 2014/12/24 | 1,850 | 1,867.5 | 1,775 | 1,782.5 | -7.5 | -0.4% | 34,400 |
| 2014/12/22 | 1,802.5 | 1,820 | 1,785 | 1,790 | -12.5 | -0.7% | 22,200 |
| 2014/12/19 | 1,762.5 | 1,802.5 | 1,750 | 1,802.5 | +57.5 | +3.3% | 21,800 |
| 2014/12/18 | 1,732.5 | 1,765 | 1,732.5 | 1,745 | +40 | +2.3% | 16,600 |
| 2014/12/17 | 1,720 | 1,760 | 1,700 | 1,705 | ±0 | ±0% | 38,600 |
| 2014/12/16 | 1,700 | 1,720 | 1,700 | 1,705 | -15 | -0.9% | 23,800 |
| 2014/12/15 | 1,710 | 1,735 | 1,707.5 | 1,720 | -7.5 | -0.4% | 18,600 |
| 2014/12/12 | 1,745 | 1,765 | 1,727.5 | 1,727.5 | -70 | -3.9% | 52,800 |
| 2014/12/11 | 1,825 | 1,847.5 | 1,765 | 1,797.5 | -30 | -1.6% | 21,800 |
| 2014/12/10 | 1,855 | 1,885 | 1,782.5 | 1,827.5 | -62.5 | -3.3% | 20,400 |
| 2014/12/09 | 1,912.5 | 1,912.5 | 1,890 | 1,890 | -7.5 | -0.4% | 10,600 |
| 2014/12/08 | 1,910 | 1,925 | 1,880 | 1,897.5 | -10 | -0.5% | 15,800 |
| 2014/12/05 | 1,935 | 1,935 | 1,875 | 1,907.5 | -5 | -0.3% | 20,400 |
| 2014/12/04 | 1,887.5 | 1,925 | 1,887.5 | 1,912.5 | +55 | +3% | 29,400 |
| 2014/12/03 | 1,842.5 | 1,880 | 1,810 | 1,857.5 | +15 | +0.8% | 33,800 |
| 2014/12/02 | 1,755 | 1,847.5 | 1,755 | 1,842.5 | +70 | +3.9% | 29,200 |
| 2014/12/01 | 1,762.5 | 1,775 | 1,740 | 1,772.5 | -2.5 | -0.1% | 10,000 |
| 2014/11/28 | 1,707.5 | 1,775 | 1,705 | 1,775 | +92.5 | +5.5% | 15,200 |
| 2014/11/27 | 1,727.5 | 1,730 | 1,675 | 1,682.5 | -47.5 | -2.7% | 14,400 |
| 2014/11/26 | 1,725 | 1,737.5 | 1,725 | 1,730 | +2.5 | +0.1% | 8,400 |
| 2014/11/25 | 1,740 | 1,740 | 1,727.5 | 1,727.5 | -2.5 | -0.1% | 14,800 |
| 2014/11/21 | 1,727.5 | 1,735 | 1,727.5 | 1,730 | +2.5 | +0.1% | 8,400 |
| 2014/11/20 | 1,742.5 | 1,742.5 | 1,727.5 | 1,727.5 | -5 | -0.3% | 7,200 |
| 2014/11/19 | 1,732.5 | 1,742.5 | 1,727.5 | 1,732.5 | +2.5 | +0.1% | 8,000 |
| 2014/11/18 | 1,720 | 1,735 | 1,720 | 1,730 | +22.5 | +1.3% | 9,200 |
| 2014/11/17 | 1,720 | 1,722.5 | 1,707.5 | 1,707.5 | -12.5 | -0.7% | 10,800 |
| 2014/11/14 | 1,772.5 | 1,772.5 | 1,697.5 | 1,720 | -40 | -2.3% | 26,800 |
| 2014/11/13 | 1,737.5 | 1,765 | 1,715 | 1,760 | +35 | +2% | 18,200 |
| 2014/11/12 | 1,732.5 | 1,742.5 | 1,715 | 1,725 | -5 | -0.3% | 17,600 |
| 2014/11/11 | 1,740 | 1,740 | 1,717.5 | 1,730 | +10 | +0.6% | 9,200 |
| 2014/11/10 | 1,705 | 1,720 | 1,705 | 1,720 | -2.5 | -0.1% | 8,200 |
| 2014/11/07 | 1,707.5 | 1,722.5 | 1,682.5 | 1,722.5 | +27.5 | +1.6% | 12,400 |
| 2014/11/06 | 1,707.5 | 1,740 | 1,692.5 | 1,695 | -47.5 | -2.7% | 36,800 |
| 2014/11/05 | 1,750 | 1,765 | 1,675 | 1,742.5 | +2.5 | +0.1% | 52,000 |
| 2014/11/04 | 1,675 | 1,742.5 | 1,667.5 | 1,740 | +67.5 | +4% | 37,400 |
| 2014/10/31 | 1,657.5 | 1,672.5 | 1,582.5 | 1,672.5 | +40 | +2.5% | 47,600 |
| 2014/10/30 | 1,675 | 1,700 | 1,630 | 1,632.5 | -42.5 | -2.5% | 32,800 |
| 2014/10/29 | 1,675 | 1,675 | 1,647.5 | 1,675 | +12.5 | +0.8% | 12,200 |
| 2014/10/28 | 1,627.5 | 1,672.5 | 1,627.5 | 1,662.5 | +17.5 | +1.1% | 9,600 |
| 2014/10/27 | 1,650 | 1,655 | 1,640 | 1,645 | +15 | +0.9% | 9,000 |
| 2014/10/24 | 1,625 | 1,642.5 | 1,625 | 1,630 | +7.5 | +0.5% | 7,000 |
| 2014/10/23 | 1,630 | 1,632.5 | 1,620 | 1,622.5 | -2.5 | -0.2% | 7,600 |
| 2014/10/22 | 1,597.5 | 1,625 | 1,565 | 1,625 | +30 | +1.9% | 17,400 |
| 2014/10/21 | 1,605 | 1,622.5 | 1,582.5 | 1,595 | -35 | -2.1% | 16,400 |
| 2014/10/20 | 1,625 | 1,652.5 | 1,622.5 | 1,630 | +37.5 | +2.4% | 21,400 |
2601～
2650
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 | 220,400円 | +5.6% | -2.8% | 3.09% | 13.56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 | 193,600円 | +30.8% | +28.8% | 0.00% | 35.03倍 | 7.59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 | 433,500円 | +23.0% | +24.1% | 4.15% | 14.78倍 | 4.51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 | 137,600円 | +8.5% | -31.7% | 0.00% | 19.07倍 | 7.12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 | 385,000円 | +5.7% | +65.7% | 0.39% | 30.46倍 | 11.59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
