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 |
|---|---|---|---|---|---|---|---|
| 2013/07/01 | 1,417 | 1,436.5 | 1,388 | 1,423 | +24 | +1.7% | 68,800 |
| 2013/06/28 | 1,330.5 | 1,399 | 1,319 | 1,399 | +99 | +7.6% | 55,000 |
| 2013/06/27 | 1,280 | 1,300 | 1,265.5 | 1,300 | +15.5 | +1.2% | 10,400 |
| 2013/06/26 | 1,314.5 | 1,328.5 | 1,278 | 1,284.5 | -29 | -2.2% | 22,200 |
| 2013/06/25 | 1,319 | 1,332.5 | 1,300 | 1,313.5 | -27 | -2% | 25,000 |
| 2013/06/24 | 1,323 | 1,352.5 | 1,317.5 | 1,340.5 | +25.5 | +1.9% | 30,000 |
| 2013/06/21 | 1,239.5 | 1,324.5 | 1,239.5 | 1,315 | +75.5 | +6.1% | 58,400 |
| 2013/06/20 | 1,252 | 1,262.5 | 1,235 | 1,239.5 | +37.5 | +3.1% | 64,800 |
| 2013/06/19 | 1,269.5 | 1,270 | 1,201 | 1,202 | -48 | -3.8% | 80,200 |
| 2013/06/18 | 1,258.5 | 1,306 | 1,250 | 1,250 | -33.5 | -2.6% | 39,400 |
| 2013/06/17 | 1,259.5 | 1,287.5 | 1,238.5 | 1,283.5 | +49 | +4% | 14,400 |
| 2013/06/14 | 1,287.5 | 1,287.5 | 1,229.5 | 1,234.5 | -29.5 | -2.3% | 90,000 |
| 2013/06/13 | 1,256 | 1,275 | 1,244 | 1,264 | -21.5 | -1.7% | 32,400 |
| 2013/06/12 | 1,293 | 1,293 | 1,265.5 | 1,285.5 | -21 | -1.6% | 32,600 |
| 2013/06/11 | 1,323 | 1,337.5 | 1,296 | 1,306.5 | -17.5 | -1.3% | 28,400 |
| 2013/06/10 | 1,337.5 | 1,348.5 | 1,282.5 | 1,324 | +103.5 | +8.5% | 82,400 |
| 2013/06/07 | 1,200.5 | 1,236 | 1,178 | 1,220.5 | -20.5 | -1.7% | 44,600 |
| 2013/06/06 | 1,259 | 1,291 | 1,203 | 1,241 | -31 | -2.4% | 53,400 |
| 2013/06/05 | 1,283 | 1,317 | 1,267 | 1,272 | -3 | -0.2% | 40,800 |
| 2013/06/04 | 1,260 | 1,306 | 1,260 | 1,275 | +15.5 | +1.2% | 53,800 |
| 2013/06/03 | 1,300 | 1,304.5 | 1,259 | 1,259.5 | -46.5 | -3.6% | 58,800 |
| 2013/05/31 | 1,317.5 | 1,338 | 1,305 | 1,306 | +1.5 | +0.1% | 37,600 |
| 2013/05/30 | 1,342.5 | 1,368.5 | 1,302.5 | 1,304.5 | -65 | -4.7% | 35,800 |
| 2013/05/29 | 1,367 | 1,386.5 | 1,355 | 1,369.5 | +43 | +3.2% | 36,400 |
| 2013/05/28 | 1,331.5 | 1,373 | 1,302.5 | 1,326.5 | -46.5 | -3.4% | 47,000 |
| 2013/05/27 | 1,400 | 1,400 | 1,308.5 | 1,373 | -52.5 | -3.7% | 49,200 |
| 2013/05/24 | 1,450 | 1,494 | 1,407.5 | 1,425.5 | -41 | -2.8% | 57,400 |
| 2013/05/23 | 1,517.5 | 1,550 | 1,466.5 | 1,466.5 | -46 | -3% | 65,800 |
| 2013/05/22 | 1,557.5 | 1,562.5 | 1,512.5 | 1,512.5 | -60 | -3.8% | 31,800 |
| 2013/05/21 | 1,597.5 | 1,607.5 | 1,562.5 | 1,572.5 | -30 | -1.9% | 35,000 |
| 2013/05/20 | 1,582.5 | 1,622.5 | 1,580 | 1,602.5 | +30 | +1.9% | 35,000 |
| 2013/05/17 | 1,627.5 | 1,635 | 1,570 | 1,572.5 | -27.5 | -1.7% | 56,000 |
| 2013/05/16 | 1,612.5 | 1,620 | 1,542.5 | 1,600 | -7.5 | -0.5% | 52,600 |
| 2013/05/15 | 1,642.5 | 1,647.5 | 1,600 | 1,607.5 | -5 | -0.3% | 44,400 |
| 2013/05/14 | 1,630 | 1,637.5 | 1,600 | 1,612.5 | -35 | -2.1% | 30,200 |
| 2013/05/13 | 1,602.5 | 1,652.5 | 1,600 | 1,647.5 | +52.5 | +3.3% | 36,600 |
| 2013/05/10 | 1,600 | 1,627.5 | 1,547.5 | 1,595 | -2.5 | -0.2% | 57,600 |
| 2013/05/09 | 1,525 | 1,597.5 | 1,525 | 1,597.5 | +92.5 | +6.1% | 87,400 |
| 2013/05/08 | 1,500 | 1,512.5 | 1,495 | 1,505 | +15.5 | +1% | 131,800 |
| 2013/05/07 | 1,495 | 1,497.5 | 1,470 | 1,489.5 | +19.5 | +1.3% | 33,600 |
| 2013/05/02 | 1,467 | 1,477 | 1,458.5 | 1,470 | +3 | +0.2% | 22,000 |
| 2013/05/01 | 1,474 | 1,488 | 1,464 | 1,467 | -21 | -1.4% | 17,200 |
| 2013/04/30 | 1,515 | 1,520 | 1,482 | 1,488 | -14.5 | -1% | 28,600 |
| 2013/04/26 | 1,510 | 1,515 | 1,492 | 1,502.5 | -12.5 | -0.8% | 40,800 |
| 2013/04/25 | 1,500 | 1,515 | 1,474.5 | 1,515 | +22.5 | +1.5% | 59,400 |
| 2013/04/24 | 1,439 | 1,494.5 | 1,439 | 1,492.5 | +67 | +4.7% | 68,800 |
| 2013/04/23 | 1,427.5 | 1,430 | 1,403.5 | 1,425.5 | +16 | +1.1% | 43,800 |
| 2013/04/22 | 1,429.5 | 1,442 | 1,406 | 1,409.5 | +2.5 | +0.2% | 51,400 |
| 2013/04/19 | 1,405.5 | 1,413 | 1,396.5 | 1,407 | -6 | -0.4% | 27,000 |
| 2013/04/18 | 1,426.5 | 1,427 | 1,402 | 1,413 | -14.5 | -1% | 25,000 |
2901～
2950
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 | 137,900円 | +8.5% | -31.7% | 0.00% | 20.38倍 | 7.62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 | 136,700円 | +18.5% | +156.8% | 3.29% | 6.18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 | 158,200円 | -5.3% | -49.8% | 1.52% | 31.22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 | 361,500円 | +23.0% | +24.1% | 4.98% | 12.33倍 | 3.76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
