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 |
|---|---|---|---|---|---|---|---|
| 2013/07/30 | 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 |
| 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 |
2951～
3000
件表示中 / 7021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 | 219,700円 | +5.6% | -2.8% | 3.10% | 13.52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 |
| Ｍ＆Ａ総研Ｈ | 137,300円 | +8.5% | -31.7% | 0.00% | 19.03倍 | 7.11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 |
| ｄｅｌｙ | 193,400円 | +30.8% | +28.8% | 0.00% | 34.99倍 | 7.59倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| 弁護士コム | 341,500円 | +14.4% | +42.3% | 0.00% | 64.29倍 | 14.34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 | 381,000円 | +5.7% | +65.7% | 0.39% | 30.14倍 | 11.46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
