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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,930 | 1,993 | 1,930 | 1,978 | +57 | +3% | 14,100 |
| 2024/08/09 | 1,974 | 1,990 | 1,900 | 1,921 | -13 | -0.7% | 25,300 |
| 2024/08/08 | 1,970 | 1,998 | 1,934 | 1,934 | -93 | -4.6% | 11,200 |
| 2024/08/07 | 1,908 | 2,027 | 1,900 | 2,027 | +104 | +5.4% | 39,300 |
| 2024/08/06 | 1,906 | 2,030 | 1,901 | 1,923 | +48 | +2.6% | 30,200 |
| 2024/08/05 | 2,000 | 2,046 | 1,800 | 1,875 | -175 | -8.5% | 29,800 |
| 2024/08/02 | 2,133 | 2,166 | 2,050 | 2,050 | -126 | -5.8% | 24,700 |
| 2024/08/01 | 2,231 | 2,255 | 2,166 | 2,176 | -64 | -2.9% | 14,400 |
| 2024/07/31 | 2,208 | 2,240 | 2,200 | 2,240 | +14 | +0.6% | 14,000 |
| 2024/07/30 | 2,241 | 2,241 | 2,180 | 2,226 | -15 | -0.7% | 13,300 |
| 2024/07/29 | 2,221 | 2,248 | 2,221 | 2,241 | +34 | +1.5% | 18,400 |
| 2024/07/26 | 2,200 | 2,232 | 2,175 | 2,207 | +11 | +0.5% | 13,000 |
| 2024/07/25 | 2,191 | 2,225 | 2,191 | 2,196 | -11 | -0.5% | 20,900 |
| 2024/07/24 | 2,249 | 2,265 | 2,207 | 2,207 | -62 | -2.7% | 14,700 |
| 2024/07/23 | 2,262 | 2,296 | 2,256 | 2,269 | +49 | +2.2% | 30,700 |
| 2024/07/22 | 2,268 | 2,268 | 2,218 | 2,220 | -49 | -2.2% | 12,300 |
| 2024/07/19 | 2,252 | 2,272 | 2,244 | 2,269 | +1 | ±0% | 9,400 |
| 2024/07/18 | 2,222 | 2,275 | 2,197 | 2,268 | +38 | +1.7% | 13,000 |
| 2024/07/17 | 2,227 | 2,244 | 2,207 | 2,230 | +23 | +1% | 12,900 |
| 2024/07/16 | 2,200 | 2,212 | 2,183 | 2,207 | +17 | +0.8% | 17,500 |
| 2024/07/12 | 2,208 | 2,224 | 2,190 | 2,190 | -30 | -1.4% | 25,000 |
| 2024/07/11 | 2,225 | 2,227 | 2,203 | 2,220 | +24 | +1.1% | 16,500 |
| 2024/07/10 | 2,169 | 2,196 | 2,169 | 2,196 | +1 | ±0% | 23,500 |
| 2024/07/09 | 2,193 | 2,216 | 2,175 | 2,195 | +21 | +1% | 15,800 |
| 2024/07/08 | 2,210 | 2,210 | 2,157 | 2,174 | -54 | -2.4% | 24,700 |
| 2024/07/05 | 2,235 | 2,240 | 2,211 | 2,228 | -28 | -1.2% | 16,200 |
| 2024/07/04 | 2,241 | 2,268 | 2,241 | 2,256 | +19 | +0.8% | 12,500 |
| 2024/07/03 | 2,228 | 2,268 | 2,215 | 2,237 | +9 | +0.4% | 15,500 |
| 2024/07/02 | 2,327 | 2,327 | 2,217 | 2,228 | -85 | -3.7% | 54,900 |
| 2024/07/01 | 2,322 | 2,322 | 2,285 | 2,313 | +1 | ±0% | 23,700 |
| 2024/06/28 | 2,305 | 2,317 | 2,280 | 2,312 | +4 | +0.2% | 27,600 |
| 2024/06/27 | 2,300 | 2,314 | 2,290 | 2,308 | +9 | +0.4% | 22,400 |
| 2024/06/26 | 2,290 | 2,299 | 2,268 | 2,299 | +18 | +0.8% | 23,500 |
| 2024/06/25 | 2,271 | 2,289 | 2,246 | 2,281 | +38 | +1.7% | 24,700 |
| 2024/06/24 | 2,276 | 2,276 | 2,225 | 2,243 | -33 | -1.4% | 29,600 |
| 2024/06/21 | 2,236 | 2,276 | 2,189 | 2,276 | +40 | +1.8% | 53,600 |
| 2024/06/20 | 2,229 | 2,258 | 2,221 | 2,236 | +16 | +0.7% | 27,000 |
| 2024/06/19 | 2,182 | 2,222 | 2,178 | 2,220 | +40 | +1.8% | 20,700 |
| 2024/06/18 | 2,158 | 2,195 | 2,158 | 2,180 | +31 | +1.4% | 12,100 |
| 2024/06/17 | 2,161 | 2,161 | 2,121 | 2,149 | -18 | -0.8% | 12,100 |
| 2024/06/14 | 2,115 | 2,180 | 2,106 | 2,167 | +45 | +2.1% | 28,200 |
| 2024/06/13 | 2,156 | 2,156 | 2,122 | 2,122 | -23 | -1.1% | 7,700 |
| 2024/06/12 | 2,159 | 2,167 | 2,130 | 2,145 | -8 | -0.4% | 10,600 |
| 2024/06/11 | 2,168 | 2,168 | 2,140 | 2,153 | -15 | -0.7% | 7,000 |
| 2024/06/10 | 2,130 | 2,171 | 2,124 | 2,168 | +43 | +2% | 6,600 |
| 2024/06/07 | 2,123 | 2,138 | 2,104 | 2,125 | -5 | -0.2% | 6,000 |
| 2024/06/06 | 2,134 | 2,146 | 2,120 | 2,130 | -4 | -0.2% | 11,400 |
| 2024/06/05 | 2,200 | 2,200 | 2,134 | 2,134 | -36 | -1.7% | 26,600 |
| 2024/06/04 | 2,116 | 2,178 | 2,114 | 2,170 | +46 | +2.2% | 21,100 |
| 2024/06/03 | 2,103 | 2,126 | 2,092 | 2,124 | +25 | +1.2% | 20,700 |
251～
300
件表示中 / 7019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 | 219,100円 | +5.6% | -2.8% | 3.10% | 13.48倍 | 0.87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 |
| ＴＲＥＨＤ | 153,000円 | +2.2% | -18.6% | 3.27% | 6.07倍 | 1.02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 |
| Ｍ＆Ａ総研Ｈ | 135,500円 | +8.5% | -31.7% | 0.00% | 18.78倍 | 7.02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。コンサルなど新事業を強化 |
| 弁護士コム | 333,500円 | +14.4% | +42.3% | 0.00% | 62.78倍 | 14.00倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
| ファンタジー | 379,500円 | +5.7% | +65.7% | 0.40% | 30.03倍 | 11.41倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
市場注目の銘柄
チャート関連のコラム
