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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 2,192 | 2,201 | 2,182 | 2,187 | ±0 | ±0% | 15,300 |
| 2024/03/15 | 2,188 | 2,196 | 2,162 | 2,187 | -18 | -0.8% | 30,900 |
| 2024/03/14 | 2,190 | 2,219 | 2,169 | 2,205 | +21 | +1% | 25,500 |
| 2024/03/13 | 2,195 | 2,197 | 2,167 | 2,184 | -5 | -0.2% | 13,100 |
| 2024/03/12 | 2,170 | 2,189 | 2,125 | 2,189 | +16 | +0.7% | 25,700 |
| 2024/03/11 | 2,173 | 2,187 | 2,151 | 2,173 | -27 | -1.2% | 23,600 |
| 2024/03/08 | 2,141 | 2,209 | 2,141 | 2,200 | +49 | +2.3% | 47,600 |
| 2024/03/07 | 2,160 | 2,180 | 2,141 | 2,151 | -6 | -0.3% | 19,800 |
| 2024/03/06 | 2,163 | 2,198 | 2,149 | 2,157 | -8 | -0.4% | 41,300 |
| 2024/03/05 | 2,162 | 2,180 | 2,102 | 2,165 | -9 | -0.4% | 30,500 |
| 2024/03/04 | 2,222 | 2,225 | 2,171 | 2,174 | -10 | -0.5% | 40,800 |
| 2024/03/01 | 2,196 | 2,196 | 2,159 | 2,184 | -12 | -0.5% | 21,900 |
| 2024/02/29 | 2,184 | 2,220 | 2,171 | 2,196 | +20 | +0.9% | 43,000 |
| 2024/02/28 | 2,165 | 2,196 | 2,153 | 2,176 | +33 | +1.5% | 35,100 |
| 2024/02/27 | 2,138 | 2,159 | 2,125 | 2,143 | +40 | +1.9% | 30,800 |
| 2024/02/26 | 2,155 | 2,155 | 2,102 | 2,103 | -37 | -1.7% | 16,700 |
| 2024/02/22 | 2,126 | 2,155 | 2,121 | 2,140 | +18 | +0.8% | 19,800 |
| 2024/02/21 | 2,123 | 2,149 | 2,101 | 2,122 | -16 | -0.7% | 11,100 |
| 2024/02/20 | 2,140 | 2,159 | 2,134 | 2,138 | -11 | -0.5% | 21,400 |
| 2024/02/19 | 2,135 | 2,149 | 2,127 | 2,149 | +29 | +1.4% | 18,400 |
| 2024/02/16 | 2,085 | 2,125 | 2,081 | 2,120 | +44 | +2.1% | 20,500 |
| 2024/02/15 | 2,077 | 2,086 | 2,048 | 2,076 | +8 | +0.4% | 23,800 |
| 2024/02/14 | 2,082 | 2,092 | 2,052 | 2,068 | -14 | -0.7% | 24,000 |
| 2024/02/13 | 2,081 | 2,103 | 2,054 | 2,082 | -25 | -1.2% | 37,200 |
| 2024/02/09 | 2,132 | 2,141 | 2,084 | 2,107 | -33 | -1.5% | 21,000 |
| 2024/02/08 | 2,121 | 2,140 | 2,095 | 2,140 | +19 | +0.9% | 22,500 |
| 2024/02/07 | 2,123 | 2,140 | 2,119 | 2,121 | -12 | -0.6% | 11,900 |
| 2024/02/06 | 2,134 | 2,149 | 2,119 | 2,133 | -5 | -0.2% | 11,500 |
| 2024/02/05 | 2,160 | 2,160 | 2,121 | 2,138 | -5 | -0.2% | 17,900 |
| 2024/02/02 | 2,143 | 2,152 | 2,130 | 2,143 | ±0 | ±0% | 12,000 |
| 2024/02/01 | 2,117 | 2,150 | 2,113 | 2,143 | +27 | +1.3% | 23,400 |
| 2024/01/31 | 2,085 | 2,132 | 2,073 | 2,116 | +25 | +1.2% | 17,500 |
| 2024/01/30 | 2,134 | 2,134 | 2,090 | 2,091 | -30 | -1.4% | 16,200 |
| 2024/01/29 | 2,100 | 2,142 | 2,100 | 2,121 | +26 | +1.2% | 14,100 |
| 2024/01/26 | 2,102 | 2,112 | 2,089 | 2,095 | -7 | -0.3% | 19,400 |
| 2024/01/25 | 2,080 | 2,109 | 2,080 | 2,102 | +15 | +0.7% | 12,500 |
| 2024/01/24 | 2,083 | 2,100 | 2,062 | 2,087 | ±0 | ±0% | 21,500 |
| 2024/01/23 | 2,122 | 2,123 | 2,082 | 2,087 | -36 | -1.7% | 13,000 |
| 2024/01/22 | 2,136 | 2,137 | 2,115 | 2,123 | -2 | -0.1% | 10,600 |
| 2024/01/19 | 2,146 | 2,147 | 2,123 | 2,125 | -21 | -1% | 19,100 |
| 2024/01/18 | 2,116 | 2,166 | 2,116 | 2,146 | +29 | +1.4% | 28,500 |
| 2024/01/17 | 2,145 | 2,156 | 2,117 | 2,117 | -21 | -1% | 23,600 |
| 2024/01/16 | 2,178 | 2,178 | 2,132 | 2,138 | -32 | -1.5% | 15,500 |
| 2024/01/15 | 2,146 | 2,179 | 2,139 | 2,170 | +28 | +1.3% | 26,300 |
| 2024/01/12 | 2,150 | 2,154 | 2,132 | 2,142 | +3 | +0.1% | 26,100 |
| 2024/01/11 | 2,120 | 2,140 | 2,118 | 2,139 | +21 | +1% | 30,200 |
| 2024/01/10 | 2,100 | 2,128 | 2,097 | 2,118 | +29 | +1.4% | 26,200 |
| 2024/01/09 | 2,090 | 2,105 | 2,082 | 2,089 | -9 | -0.4% | 25,500 |
| 2024/01/05 | 2,100 | 2,112 | 2,091 | 2,098 | +30 | +1.5% | 46,400 |
| 2024/01/04 | 2,090 | 2,090 | 2,052 | 2,068 | -22 | -1.1% | 26,000 |
351～
400
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
