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 |
|---|---|---|---|---|---|---|---|
| 2013/09/10 | 1,377.5 | 1,395 | 1,370 | 1,395 | +17.5 | +1.3% | 9,800 |
| 2013/09/09 | 1,376.5 | 1,380 | 1,358 | 1,377.5 | +1.5 | +0.1% | 39,000 |
| 2013/09/06 | 1,399.5 | 1,399.5 | 1,368 | 1,376 | -9 | -0.6% | 4,600 |
| 2013/09/05 | 1,397.5 | 1,398 | 1,374 | 1,385 | -2 | -0.1% | 22,200 |
| 2013/09/04 | 1,370 | 1,397.5 | 1,369 | 1,387 | +8.5 | +0.6% | 17,000 |
| 2013/09/03 | 1,375 | 1,379.5 | 1,365 | 1,378.5 | +19.5 | +1.4% | 13,800 |
| 2013/09/02 | 1,365.5 | 1,365.5 | 1,350.5 | 1,359 | +11 | +0.8% | 7,800 |
| 2013/08/30 | 1,359 | 1,367 | 1,340 | 1,348 | -9.5 | -0.7% | 22,800 |
| 2013/08/29 | 1,360 | 1,377.5 | 1,355 | 1,357.5 | -27.5 | -2% | 10,400 |
| 2013/08/28 | 1,376.5 | 1,387 | 1,358.5 | 1,385 | +8.5 | +0.6% | 18,400 |
| 2013/08/27 | 1,395 | 1,395 | 1,363.5 | 1,376.5 | -11.5 | -0.8% | 10,200 |
| 2013/08/26 | 1,399 | 1,399 | 1,356 | 1,388 | +9.5 | +0.7% | 13,800 |
| 2013/08/23 | 1,395 | 1,399.5 | 1,361.5 | 1,378.5 | +3.5 | +0.3% | 16,800 |
| 2013/08/22 | 1,368 | 1,399 | 1,357.5 | 1,375 | +7 | +0.5% | 19,000 |
| 2013/08/21 | 1,352 | 1,376.5 | 1,352 | 1,368 | +9 | +0.7% | 28,200 |
| 2013/08/20 | 1,371.5 | 1,384.5 | 1,359 | 1,359 | -6 | -0.4% | 12,400 |
| 2013/08/19 | 1,365.5 | 1,367 | 1,355.5 | 1,365 | -7.5 | -0.5% | 14,400 |
| 2013/08/16 | 1,373.5 | 1,388.5 | 1,367 | 1,372.5 | -11 | -0.8% | 17,600 |
| 2013/08/15 | 1,398.5 | 1,423.5 | 1,378 | 1,383.5 | -14 | -1% | 16,000 |
| 2013/08/14 | 1,400 | 1,403.5 | 1,380.5 | 1,397.5 | +4.5 | +0.3% | 18,400 |
| 2013/08/13 | 1,374.5 | 1,398.5 | 1,352 | 1,393 | +18 | +1.3% | 20,000 |
| 2013/08/12 | 1,392 | 1,392 | 1,356.5 | 1,375 | -19 | -1.4% | 15,000 |
| 2013/08/09 | 1,370.5 | 1,412 | 1,363 | 1,394 | +17 | +1.2% | 28,000 |
| 2013/08/08 | 1,402.5 | 1,419 | 1,376.5 | 1,377 | -25.5 | -1.8% | 12,000 |
| 2013/08/07 | 1,425.5 | 1,437.5 | 1,402.5 | 1,402.5 | -37.5 | -2.6% | 23,200 |
| 2013/08/06 | 1,424.5 | 1,440 | 1,411.5 | 1,440 | +15.5 | +1.1% | 27,600 |
| 2013/08/05 | 1,426 | 1,427 | 1,411 | 1,424.5 | +26 | +1.9% | 44,600 |
| 2013/08/02 | 1,387 | 1,412 | 1,365 | 1,398.5 | +20 | +1.5% | 25,200 |
| 2013/08/01 | 1,350.5 | 1,411 | 1,332.5 | 1,378.5 | +28.5 | +2.1% | 45,200 |
| 2013/07/31 | 1,351 | 1,357.5 | 1,333 | 1,350 | -1 | -0.1% | 25,400 |
| 2013/07/30 | 1,319.5 | 1,351 | 1,319.5 | 1,351 | +27.5 | +2.1% | 24,400 |
| 2013/07/29 | 1,362.5 | 1,362.5 | 1,318.5 | 1,323.5 | -49.5 | -3.6% | 15,800 |
| 2013/07/26 | 1,396 | 1,396.5 | 1,368 | 1,373 | -23 | -1.6% | 19,800 |
| 2013/07/25 | 1,416 | 1,433 | 1,393 | 1,396 | -27 | -1.9% | 20,000 |
| 2013/07/24 | 1,442 | 1,442 | 1,421 | 1,423 | -19 | -1.3% | 21,000 |
| 2013/07/23 | 1,402.5 | 1,445.5 | 1,397.5 | 1,442 | +38.5 | +2.7% | 20,400 |
| 2013/07/22 | 1,400.5 | 1,417.5 | 1,395 | 1,403.5 | +6.5 | +0.5% | 24,200 |
| 2013/07/19 | 1,412.5 | 1,424 | 1,366 | 1,397 | -23 | -1.6% | 27,200 |
| 2013/07/18 | 1,401.5 | 1,425 | 1,396 | 1,420 | +7.5 | +0.5% | 15,800 |
| 2013/07/17 | 1,400 | 1,420 | 1,384 | 1,412.5 | +33 | +2.4% | 17,400 |
| 2013/07/16 | 1,372 | 1,400 | 1,372 | 1,379.5 | -6.5 | -0.5% | 13,600 |
| 2013/07/12 | 1,411 | 1,418.5 | 1,385.5 | 1,386 | -8 | -0.6% | 29,200 |
| 2013/07/11 | 1,411.5 | 1,411.5 | 1,382.5 | 1,394 | -17.5 | -1.2% | 7,600 |
| 2013/07/10 | 1,410.5 | 1,415.5 | 1,399.5 | 1,411.5 | +3.5 | +0.2% | 11,600 |
| 2013/07/09 | 1,437.5 | 1,437.5 | 1,401 | 1,408 | +2 | +0.1% | 22,000 |
| 2013/07/08 | 1,444 | 1,444 | 1,406 | 1,406 | -37.5 | -2.6% | 13,000 |
| 2013/07/05 | 1,465 | 1,465 | 1,427.5 | 1,443.5 | +3.5 | +0.2% | 18,800 |
| 2013/07/04 | 1,458 | 1,458.5 | 1,435.5 | 1,440 | -2.5 | -0.2% | 24,400 |
| 2013/07/03 | 1,441 | 1,447.5 | 1,416 | 1,442.5 | +5.5 | +0.4% | 43,800 |
| 2013/07/02 | 1,438.5 | 1,439.5 | 1,400.5 | 1,437 | +14 | +1% | 29,400 |
2851～
2900
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 | 214,300円 | +5.6% | -2.8% | 3.17% | 13.18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 |
| Ｍ＆Ａ総研Ｈ | 138,100円 | +8.5% | -31.7% | 0.00% | 20.41倍 | 7.63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 | 136,900円 | +18.5% | +156.8% | 3.29% | 6.19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 | 158,000円 | -5.3% | -49.8% | 1.52% | 31.18倍 | 1.75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 | 361,000円 | +23.0% | +24.1% | 4.99% | 12.31倍 | 3.75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
