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 |
|---|---|---|---|---|---|---|---|
| 2014/02/12 | 1,439.5 | 1,466.5 | 1,438.5 | 1,448.5 | +21 | +1.5% | 25,800 |
| 2014/02/10 | 1,450 | 1,466 | 1,422.5 | 1,427.5 | +9.5 | +0.7% | 12,600 |
| 2014/02/07 | 1,411.5 | 1,435.5 | 1,405 | 1,418 | +7.5 | +0.5% | 33,000 |
| 2014/02/06 | 1,433.5 | 1,458 | 1,405 | 1,410.5 | +1.5 | +0.1% | 37,600 |
| 2014/02/05 | 1,388.5 | 1,419 | 1,388.5 | 1,409 | +35 | +2.5% | 47,400 |
| 2014/02/04 | 1,460 | 1,471 | 1,370.5 | 1,374 | -108 | -7.3% | 60,400 |
| 2014/02/03 | 1,525 | 1,525 | 1,479 | 1,482 | -43 | -2.8% | 23,200 |
| 2014/01/31 | 1,488.5 | 1,590 | 1,486.5 | 1,525 | +31 | +2.1% | 58,400 |
| 2014/01/30 | 1,467 | 1,495 | 1,451 | 1,494 | +4.5 | +0.3% | 50,600 |
| 2014/01/29 | 1,435 | 1,495 | 1,435 | 1,489.5 | +67.5 | +4.7% | 37,200 |
| 2014/01/28 | 1,478.5 | 1,493 | 1,422 | 1,422 | -57 | -3.9% | 33,000 |
| 2014/01/27 | 1,499.5 | 1,525 | 1,470.5 | 1,479 | -41 | -2.7% | 63,200 |
| 2014/01/24 | 1,545 | 1,550 | 1,515 | 1,520 | -42.5 | -2.7% | 37,400 |
| 2014/01/23 | 1,607.5 | 1,607.5 | 1,562.5 | 1,562.5 | -45 | -2.8% | 13,400 |
| 2014/01/22 | 1,590 | 1,607.5 | 1,567.5 | 1,607.5 | ±0 | ±0% | 13,600 |
| 2014/01/21 | 1,627.5 | 1,627.5 | 1,602.5 | 1,607.5 | -17.5 | -1.1% | 24,000 |
| 2014/01/20 | 1,640 | 1,640 | 1,625 | 1,625 | ±0 | ±0% | 14,600 |
| 2014/01/17 | 1,575 | 1,625 | 1,552.5 | 1,625 | +42.5 | +2.7% | 22,400 |
| 2014/01/16 | 1,597.5 | 1,615 | 1,580 | 1,582.5 | -7.5 | -0.5% | 37,200 |
| 2014/01/15 | 1,572.5 | 1,590 | 1,572.5 | 1,590 | +37.5 | +2.4% | 31,000 |
| 2014/01/14 | 1,557.5 | 1,565 | 1,547.5 | 1,552.5 | -2.5 | -0.2% | 24,800 |
| 2014/01/10 | 1,532.5 | 1,560 | 1,512.5 | 1,555 | +5 | +0.3% | 25,600 |
| 2014/01/09 | 1,560 | 1,560 | 1,532.5 | 1,550 | -2.5 | -0.2% | 16,600 |
| 2014/01/08 | 1,552.5 | 1,552.5 | 1,525 | 1,552.5 | +7.5 | +0.5% | 14,600 |
| 2014/01/07 | 1,562.5 | 1,562.5 | 1,537.5 | 1,545 | -17.5 | -1.1% | 19,200 |
| 2014/01/06 | 1,560 | 1,575 | 1,545 | 1,562.5 | +27.5 | +1.8% | 39,800 |
| 2013/12/30 | 1,502.5 | 1,537.5 | 1,502.5 | 1,535 | +36.5 | +2.4% | 30,800 |
| 2013/12/27 | 1,457.5 | 1,498.5 | 1,457.5 | 1,498.5 | +42 | +2.9% | 31,400 |
| 2013/12/26 | 1,424 | 1,494 | 1,401 | 1,456.5 | +47.5 | +3.4% | 33,400 |
| 2013/12/25 | 1,417.5 | 1,420 | 1,375 | 1,409 | -14 | -1% | 40,400 |
| 2013/12/24 | 1,415 | 1,428.5 | 1,365 | 1,423 | +5 | +0.4% | 50,200 |
| 2013/12/20 | 1,419 | 1,419 | 1,400 | 1,418 | -1 | -0.1% | 37,200 |
| 2013/12/19 | 1,400.5 | 1,419 | 1,400.5 | 1,419 | +4 | +0.3% | 43,600 |
| 2013/12/18 | 1,391 | 1,419.5 | 1,391 | 1,415 | -1 | -0.1% | 53,600 |
| 2013/12/17 | 1,380.5 | 1,417.5 | 1,377 | 1,416 | +60 | +4.4% | 77,200 |
| 2013/12/16 | 1,369 | 1,382.5 | 1,356 | 1,356 | -38 | -2.7% | 55,800 |
| 2013/12/13 | 1,390 | 1,400 | 1,371 | 1,394 | +10 | +0.7% | 111,200 |
| 2013/12/12 | 1,362 | 1,396 | 1,356 | 1,384 | +1.5 | +0.1% | 44,800 |
| 2013/12/11 | 1,407 | 1,412.5 | 1,372 | 1,382.5 | -15.5 | -1.1% | 40,200 |
| 2013/12/10 | 1,400 | 1,413 | 1,385 | 1,398 | -4.5 | -0.3% | 35,400 |
| 2013/12/09 | 1,374.5 | 1,402.5 | 1,365.5 | 1,402.5 | +38.5 | +2.8% | 47,600 |
| 2013/12/06 | 1,355 | 1,367.5 | 1,348 | 1,364 | +9 | +0.7% | 33,400 |
| 2013/12/05 | 1,350 | 1,367.5 | 1,343.5 | 1,355 | -2.5 | -0.2% | 106,600 |
| 2013/12/04 | 1,360 | 1,362.5 | 1,349.5 | 1,357.5 | +2 | +0.1% | 45,400 |
| 2013/12/03 | 1,332.5 | 1,362 | 1,332.5 | 1,355.5 | +2 | +0.1% | 51,600 |
| 2013/12/02 | 1,343 | 1,359.5 | 1,339.5 | 1,353.5 | +11.5 | +0.9% | 37,000 |
| 2013/11/29 | 1,330 | 1,354.5 | 1,328.5 | 1,342 | +10.5 | +0.8% | 42,800 |
| 2013/11/28 | 1,330 | 1,334.5 | 1,327.5 | 1,331.5 | +2 | +0.2% | 32,600 |
| 2013/11/27 | 1,325 | 1,330 | 1,319.5 | 1,329.5 | +4.5 | +0.3% | 32,400 |
| 2013/11/26 | 1,322.5 | 1,325 | 1,312.5 | 1,325 | +1 | +0.1% | 32,600 |
2751～
2800
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 | 213,400円 | +5.6% | -2.8% | 3.19% | 13.13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 | 140,600円 | +8.5% | -31.7% | 0.00% | 20.78倍 | 7.76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 | 135,900円 | +18.5% | +156.8% | 3.31% | 6.14倍 | 0.96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 | 163,900円 | -5.3% | -49.8% | 1.46% | 32.34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
