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 |
|---|---|---|---|---|---|---|---|
| 2014/07/24 | 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 |
| 2014/07/09 | 1,480 | 1,483 | 1,462 | 1,481 | +1 | +0.1% | 18,000 |
| 2014/07/08 | 1,482.5 | 1,487 | 1,461.5 | 1,480 | -7.5 | -0.5% | 23,400 |
| 2014/07/07 | 1,463 | 1,487.5 | 1,460 | 1,487.5 | +41.5 | +2.9% | 50,800 |
| 2014/07/04 | 1,443.5 | 1,450 | 1,434.5 | 1,446 | -9.5 | -0.7% | 33,600 |
| 2014/07/03 | 1,479 | 1,487.5 | 1,444 | 1,455.5 | +26.5 | +1.9% | 33,600 |
| 2014/07/02 | 1,426 | 1,434 | 1,415 | 1,429 | -0.5 | ±0% | 15,800 |
| 2014/07/01 | 1,419 | 1,431.5 | 1,380.5 | 1,429.5 | +26 | +1.9% | 31,200 |
| 2014/06/30 | 1,367.5 | 1,420.5 | 1,367.5 | 1,403.5 | +35.5 | +2.6% | 29,400 |
| 2014/06/27 | 1,375.5 | 1,378.5 | 1,364.5 | 1,368 | +3 | +0.2% | 21,800 |
| 2014/06/26 | 1,365 | 1,372.5 | 1,365 | 1,365 | +0.5 | ±0% | 11,800 |
| 2014/06/25 | 1,358 | 1,370 | 1,358 | 1,364.5 | -17.5 | -1.3% | 21,200 |
| 2014/06/24 | 1,369.5 | 1,382 | 1,355 | 1,382 | +12.5 | +0.9% | 21,800 |
| 2014/06/23 | 1,375 | 1,376 | 1,365.5 | 1,369.5 | -7 | -0.5% | 17,400 |
| 2014/06/20 | 1,377.5 | 1,377.5 | 1,348 | 1,376.5 | +9.5 | +0.7% | 29,200 |
| 2014/06/19 | 1,342.5 | 1,367 | 1,339.5 | 1,367 | +23 | +1.7% | 36,600 |
| 2014/06/18 | 1,347.5 | 1,359.5 | 1,326.5 | 1,344 | +16.5 | +1.2% | 18,200 |
| 2014/06/17 | 1,318 | 1,341.5 | 1,313.5 | 1,327.5 | +21 | +1.6% | 15,200 |
| 2014/06/16 | 1,315 | 1,315 | 1,302.5 | 1,306.5 | +5 | +0.4% | 19,800 |
| 2014/06/13 | 1,290 | 1,305.5 | 1,285.5 | 1,301.5 | +3 | +0.2% | 35,800 |
| 2014/06/12 | 1,302.5 | 1,312.5 | 1,298.5 | 1,298.5 | -4.5 | -0.3% | 20,400 |
| 2014/06/11 | 1,308.5 | 1,325 | 1,302 | 1,303 | -6.5 | -0.5% | 28,400 |
| 2014/06/10 | 1,335 | 1,335 | 1,309.5 | 1,309.5 | -18 | -1.4% | 31,600 |
| 2014/06/09 | 1,345.5 | 1,345.5 | 1,317.5 | 1,327.5 | -12.5 | -0.9% | 15,800 |
| 2014/06/06 | 1,345 | 1,345 | 1,318.5 | 1,340 | -5 | -0.4% | 18,800 |
| 2014/06/05 | 1,356.5 | 1,360 | 1,340 | 1,345 | +9 | +0.7% | 27,000 |
| 2014/06/04 | 1,305 | 1,344.5 | 1,303 | 1,336 | +45.5 | +3.5% | 52,000 |
| 2014/06/03 | 1,292.5 | 1,298 | 1,284 | 1,290.5 | -6.5 | -0.5% | 19,000 |
| 2014/06/02 | 1,260.5 | 1,297 | 1,260 | 1,297 | +35 | +2.8% | 36,400 |
| 2014/05/30 | 1,265 | 1,280.5 | 1,261 | 1,262 | +1.5 | +0.1% | 13,000 |
| 2014/05/29 | 1,259 | 1,270 | 1,253.5 | 1,260.5 | ±0 | ±0% | 16,800 |
| 2014/05/28 | 1,275 | 1,279 | 1,258.5 | 1,260.5 | -5 | -0.4% | 15,400 |
| 2014/05/27 | 1,272 | 1,281.5 | 1,263 | 1,265.5 | -6.5 | -0.5% | 19,400 |
| 2014/05/26 | 1,255 | 1,272 | 1,248.5 | 1,272 | +18 | +1.4% | 24,400 |
| 2014/05/23 | 1,257.5 | 1,262.5 | 1,250.5 | 1,254 | +8.5 | +0.7% | 13,200 |
| 2014/05/22 | 1,254.5 | 1,257.5 | 1,244 | 1,245.5 | +4.5 | +0.4% | 18,800 |
| 2014/05/21 | 1,241 | 1,244.5 | 1,237.5 | 1,241 | ±0 | ±0% | 17,200 |
| 2014/05/20 | 1,261 | 1,261 | 1,240 | 1,241 | -8.5 | -0.7% | 29,200 |
| 2014/05/19 | 1,250.5 | 1,260 | 1,248 | 1,249.5 | -7 | -0.6% | 23,800 |
| 2014/05/16 | 1,270 | 1,275.5 | 1,251.5 | 1,256.5 | -25 | -2% | 27,400 |
| 2014/05/15 | 1,280 | 1,288 | 1,250.5 | 1,281.5 | +1.5 | +0.1% | 33,000 |
2651～
2700
件表示中 / 6962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 | - | +5.6% | -2.8% | - | - | - |
|
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 | - | +9.9% | +5.8% | - | - | - |
|
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 |
| セプテーニＨＤ | - | +7.1% | +19.2% | - | - | - |
|
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 |
| 建設技研 | - | +2.4% | +4.9% | - | - | - |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| ＴＲＥＨＤ | - | +0.5% | -23.1% | - | - | - |
|
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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
