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 |
|---|---|---|---|---|---|---|---|
| 2013/05/07 | 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 |
| 2013/04/17 | 1,446 | 1,464.5 | 1,410 | 1,427.5 | -22.5 | -1.6% | 43,200 |
| 2013/04/16 | 1,408 | 1,450 | 1,388 | 1,450 | +44.5 | +3.2% | 40,000 |
| 2013/04/15 | 1,379.5 | 1,432 | 1,377.5 | 1,405.5 | +26 | +1.9% | 34,000 |
| 2013/04/12 | 1,400 | 1,409.5 | 1,377 | 1,379.5 | -43.5 | -3.1% | 50,400 |
| 2013/04/11 | 1,419.5 | 1,440 | 1,391.5 | 1,423 | -5.5 | -0.4% | 34,200 |
| 2013/04/10 | 1,430 | 1,456.5 | 1,411.5 | 1,428.5 | -1.5 | -0.1% | 32,000 |
| 2013/04/09 | 1,465 | 1,475 | 1,430 | 1,430 | -35 | -2.4% | 22,800 |
| 2013/04/08 | 1,457 | 1,500 | 1,413 | 1,465 | -17 | -1.1% | 71,000 |
| 2013/04/05 | 1,464 | 1,489 | 1,450 | 1,482 | +26 | +1.8% | 79,000 |
| 2013/04/04 | 1,471.5 | 1,472 | 1,448 | 1,456 | +9.5 | +0.7% | 64,000 |
| 2013/04/03 | 1,420.5 | 1,448 | 1,400.5 | 1,446.5 | +32.5 | +2.3% | 33,200 |
| 2013/04/02 | 1,373 | 1,446.5 | 1,373 | 1,414 | +41 | +3% | 40,200 |
| 2013/04/01 | 1,426 | 1,444.5 | 1,363.5 | 1,373 | -73.5 | -5.1% | 21,200 |
| 2013/03/29 | 1,459 | 1,462 | 1,446.5 | 1,446.5 | +1 | +0.1% | 29,400 |
| 2013/03/28 | 1,460.5 | 1,460.5 | 1,393 | 1,445.5 | +10 | +0.7% | 27,000 |
| 2013/03/27 | 1,447.5 | 1,459.5 | 1,434 | 1,435.5 | -24 | -1.6% | 36,400 |
| 2013/03/26 | 1,452 | 1,470 | 1,451 | 1,459.5 | +7.5 | +0.5% | 42,000 |
| 2013/03/25 | 1,452 | 1,482.5 | 1,428 | 1,452 | -3.5 | -0.2% | 50,800 |
| 2013/03/22 | 1,500 | 1,500 | 1,450.5 | 1,455.5 | -44.5 | -3% | 40,400 |
| 2013/03/21 | 1,507.5 | 1,520 | 1,497.5 | 1,500 | +4 | +0.3% | 70,600 |
| 2013/03/19 | 1,490 | 1,507.5 | 1,490 | 1,496 | -2 | -0.1% | 29,400 |
| 2013/03/18 | 1,515 | 1,517.5 | 1,492 | 1,498 | -17 | -1.1% | 36,000 |
| 2013/03/15 | 1,466 | 1,515 | 1,466 | 1,515 | +74 | +5.1% | 103,400 |
| 2013/03/14 | 1,457 | 1,464.5 | 1,431.5 | 1,441 | -2.5 | -0.2% | 32,200 |
| 2013/03/13 | 1,456.5 | 1,465 | 1,439 | 1,443.5 | -13 | -0.9% | 26,800 |
| 2013/03/12 | 1,471 | 1,471 | 1,447.5 | 1,456.5 | +10.5 | +0.7% | 33,200 |
| 2013/03/11 | 1,491 | 1,493.5 | 1,445 | 1,446 | -40 | -2.7% | 28,200 |
| 2013/03/08 | 1,468 | 1,499 | 1,430 | 1,486 | -2.5 | -0.2% | 87,200 |
| 2013/03/07 | 1,419.5 | 1,500 | 1,419 | 1,488.5 | +71.5 | +5% | 56,200 |
| 2013/03/06 | 1,390 | 1,425 | 1,375.5 | 1,417 | +33.5 | +2.4% | 44,800 |
| 2013/03/05 | 1,391.5 | 1,393.5 | 1,371 | 1,383.5 | +17.5 | +1.3% | 32,800 |
| 2013/03/04 | 1,350 | 1,375 | 1,350 | 1,366 | +13.5 | +1% | 27,600 |
| 2013/03/01 | 1,360 | 1,360 | 1,348.5 | 1,352.5 | -7 | -0.5% | 11,800 |
| 2013/02/28 | 1,293 | 1,359.5 | 1,293 | 1,359.5 | +76.5 | +6% | 42,000 |
| 2013/02/27 | 1,335 | 1,359.5 | 1,283 | 1,283 | -41 | -3.1% | 42,000 |
| 2013/02/26 | 1,289 | 1,329 | 1,277 | 1,324 | +31.5 | +2.4% | 34,200 |
| 2013/02/25 | 1,274.5 | 1,299.5 | 1,270.5 | 1,292.5 | +16 | +1.3% | 21,000 |
| 2013/02/22 | 1,272 | 1,296 | 1,264 | 1,276.5 | -4 | -0.3% | 13,800 |
| 2013/02/21 | 1,295 | 1,296 | 1,272 | 1,280.5 | -14.5 | -1.1% | 9,200 |
2951～
3000
件表示中 / 6962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 | 215,200円 | +5.6% | -2.8% | 3.16% | 13.24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 |
| Ｐ Ｉ | 63,900円 | +9.9% | +5.8% | 4.07% | 15.29倍 | 1.76倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| セプテーニＨＤ | 38,300円 | +7.1% | +19.2% | 4.70% | 20.91倍 | 1.14倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| 建設技研 | 260,600円 | +2.4% | +4.9% | 2.88% | 10.49倍 | 1.17倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| ＴＲＥＨＤ | 133,200円 | +0.5% | -23.1% | 3.38% | 5.61倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
