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 |
|---|---|---|---|---|---|---|---|
| 2013/05/20 | 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 |
| 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 |
3001～
3050
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
