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 |
|---|---|---|---|---|---|---|---|
| 2014/04/24 | 1,325 | 1,337 | 1,316 | 1,325 | +3 | +0.2% | 14,000 |
| 2014/04/23 | 1,332 | 1,332 | 1,318 | 1,322 | +7 | +0.5% | 13,000 |
| 2014/04/22 | 1,306 | 1,323.5 | 1,304 | 1,315 | +16 | +1.2% | 17,600 |
| 2014/04/21 | 1,315 | 1,327.5 | 1,297.5 | 1,299 | -6 | -0.5% | 27,400 |
| 2014/04/18 | 1,317 | 1,317 | 1,287.5 | 1,305 | +7.5 | +0.6% | 28,800 |
| 2014/04/17 | 1,313.5 | 1,314 | 1,294.5 | 1,297.5 | +3 | +0.2% | 42,200 |
| 2014/04/16 | 1,291.5 | 1,313.5 | 1,288.5 | 1,294.5 | +3.5 | +0.3% | 29,800 |
| 2014/04/15 | 1,292.5 | 1,306 | 1,290.5 | 1,291 | -6.5 | -0.5% | 29,800 |
| 2014/04/14 | 1,292 | 1,304.5 | 1,291 | 1,297.5 | -1 | -0.1% | 14,200 |
| 2014/04/11 | 1,312.5 | 1,319.5 | 1,290 | 1,298.5 | -27 | -2% | 31,200 |
| 2014/04/10 | 1,340 | 1,359 | 1,317.5 | 1,325.5 | -4.5 | -0.3% | 37,600 |
| 2014/04/09 | 1,361.5 | 1,411.5 | 1,329 | 1,330 | -31 | -2.3% | 41,400 |
| 2014/04/08 | 1,383.5 | 1,385 | 1,361 | 1,361 | -29.5 | -2.1% | 22,800 |
| 2014/04/07 | 1,405.5 | 1,450 | 1,387.5 | 1,390.5 | -15 | -1.1% | 13,800 |
| 2014/04/04 | 1,424 | 1,428 | 1,389 | 1,405.5 | -18.5 | -1.3% | 19,800 |
| 2014/04/03 | 1,449 | 1,449 | 1,421 | 1,424 | -25 | -1.7% | 23,800 |
| 2014/04/02 | 1,443.5 | 1,469.5 | 1,443.5 | 1,449 | +5.5 | +0.4% | 39,000 |
| 2014/04/01 | 1,470 | 1,470 | 1,434 | 1,443.5 | -27.5 | -1.9% | 19,600 |
| 2014/03/31 | 1,438 | 1,473 | 1,430 | 1,471 | +47 | +3.3% | 65,600 |
| 2014/03/28 | 1,362.5 | 1,424 | 1,362.5 | 1,424 | +66.5 | +4.9% | 35,600 |
| 2014/03/27 | 1,322.5 | 1,360 | 1,322.5 | 1,357.5 | -5.5 | -0.4% | 66,600 |
| 2014/03/26 | 1,355.5 | 1,373 | 1,352.5 | 1,363 | +3.5 | +0.3% | 68,600 |
| 2014/03/25 | 1,376.5 | 1,390.5 | 1,353 | 1,359.5 | -42 | -3% | 67,200 |
| 2014/03/24 | 1,424 | 1,430 | 1,400 | 1,401.5 | -31 | -2.2% | 39,800 |
| 2014/03/20 | 1,425 | 1,432.5 | 1,384 | 1,432.5 | +18.5 | +1.3% | 44,000 |
| 2014/03/19 | 1,367 | 1,419.5 | 1,367 | 1,414 | +35.5 | +2.6% | 21,400 |
| 2014/03/18 | 1,376.5 | 1,387.5 | 1,355 | 1,378.5 | +9 | +0.7% | 38,200 |
| 2014/03/17 | 1,402.5 | 1,415 | 1,362 | 1,369.5 | -41.5 | -2.9% | 20,000 |
| 2014/03/14 | 1,445 | 1,474 | 1,405 | 1,411 | -41.5 | -2.9% | 68,600 |
| 2014/03/13 | 1,466.5 | 1,472.5 | 1,452.5 | 1,452.5 | -14 | -1% | 11,400 |
| 2014/03/12 | 1,479.5 | 1,484 | 1,450.5 | 1,466.5 | -22 | -1.5% | 15,200 |
| 2014/03/11 | 1,499 | 1,500 | 1,477 | 1,488.5 | -1.5 | -0.1% | 14,800 |
| 2014/03/10 | 1,480.5 | 1,499.5 | 1,480.5 | 1,490 | -12.5 | -0.8% | 8,200 |
| 2014/03/07 | 1,492 | 1,505 | 1,479.5 | 1,502.5 | +23 | +1.6% | 13,400 |
| 2014/03/06 | 1,478.5 | 1,483 | 1,466 | 1,479.5 | -5.5 | -0.4% | 9,600 |
| 2014/03/05 | 1,510 | 1,510 | 1,477.5 | 1,485 | +9 | +0.6% | 13,400 |
| 2014/03/04 | 1,425 | 1,493 | 1,415.5 | 1,476 | +40 | +2.8% | 20,400 |
| 2014/03/03 | 1,426 | 1,440.5 | 1,403 | 1,436 | -13.5 | -0.9% | 18,400 |
| 2014/02/28 | 1,455 | 1,458.5 | 1,426.5 | 1,449.5 | -7 | -0.5% | 17,000 |
| 2014/02/27 | 1,486.5 | 1,489.5 | 1,453.5 | 1,456.5 | -30 | -2% | 14,600 |
| 2014/02/26 | 1,480.5 | 1,497.5 | 1,480.5 | 1,486.5 | -18.5 | -1.2% | 12,400 |
| 2014/02/25 | 1,507.5 | 1,512.5 | 1,482 | 1,505 | +27 | +1.8% | 11,800 |
| 2014/02/24 | 1,473.5 | 1,515 | 1,452.5 | 1,478 | -5.5 | -0.4% | 20,600 |
| 2014/02/21 | 1,423.5 | 1,498 | 1,423.5 | 1,483.5 | +63 | +4.4% | 23,800 |
| 2014/02/20 | 1,475 | 1,500 | 1,415.5 | 1,420.5 | -49 | -3.3% | 29,000 |
| 2014/02/19 | 1,449 | 1,473.5 | 1,448.5 | 1,469.5 | +26 | +1.8% | 13,800 |
| 2014/02/18 | 1,402 | 1,443.5 | 1,402 | 1,443.5 | +35 | +2.5% | 18,600 |
| 2014/02/17 | 1,379.5 | 1,414.5 | 1,377.5 | 1,408.5 | +4 | +0.3% | 21,400 |
| 2014/02/14 | 1,422.5 | 1,422.5 | 1,387.5 | 1,404.5 | -18 | -1.3% | 21,000 |
| 2014/02/13 | 1,451 | 1,452 | 1,422.5 | 1,422.5 | -26 | -1.8% | 15,200 |
2701～
2750
件表示中 / 6951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 | 213,000円 | +5.6% | -2.8% | 3.19% | 13.10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 |
| Ｍ＆Ａ総研Ｈ | 140,800円 | +8.5% | -31.7% | 0.00% | 20.81倍 | 7.78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。独自のマッチングシステム |
| ＴＲＥＨＤ | 135,500円 | +18.5% | +156.8% | 3.32% | 6.12倍 | 0.95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 |
| エンＪＰＮ | 163,700円 | -5.3% | -49.8% | 1.47% | 32.30倍 | 1.81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 |
| ストライク | 363,500円 | +23.0% | +24.1% | 4.95% | 12.40倍 | 3.78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
