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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 895 | 905 | 895 | 905 | +10 | +1.1% | 9,800 |
| 2006/03/28 | 875 | 900 | 874 | 895 | +11 | +1.2% | 15,600 |
| 2006/03/27 | 900 | 904.5 | 884 | 884 | -16 | -1.8% | 32,600 |
| 2006/03/24 | 890 | 901.5 | 890 | 900 | ±0 | ±0% | 25,000 |
| 2006/03/23 | 900 | 903 | 890 | 900 | -10 | -1.1% | 29,000 |
| 2006/03/22 | 900.5 | 914.5 | 900 | 910 | +10 | +1.1% | 31,400 |
| 2006/03/20 | 894.5 | 910 | 894.5 | 900 | -24.5 | -2.7% | 129,400 |
| 2006/03/17 | 934.5 | 934.5 | 924.5 | 924.5 | -5 | -0.5% | 5,600 |
| 2006/03/16 | 901 | 929.5 | 876 | 929.5 | +29.5 | +3.3% | 31,600 |
| 2006/03/15 | 925 | 925 | 900 | 900 | -10 | -1.1% | 16,200 |
| 2006/03/14 | 925 | 930 | 909.5 | 910 | -17.5 | -1.9% | 18,000 |
| 2006/03/13 | 930 | 940 | 927.5 | 927.5 | -2.5 | -0.3% | 16,200 |
| 2006/03/10 | 940 | 940 | 910 | 930 | -10 | -1.1% | 12,600 |
| 2006/03/09 | 950 | 950 | 940 | 940 | +4.5 | +0.5% | 14,400 |
| 2006/03/08 | 942.5 | 942.5 | 935.5 | 935.5 | -24 | -2.5% | 2,000 |
| 2006/03/07 | 940 | 960 | 940 | 959.5 | +19.5 | +2.1% | 11,600 |
| 2006/03/06 | 959.5 | 959.5 | 940 | 940 | +6 | +0.6% | 3,600 |
| 2006/03/03 | 916 | 939.5 | 915.5 | 934 | +18 | +2% | 8,400 |
| 2006/03/02 | 940 | 940 | 916 | 916 | -4 | -0.4% | 6,400 |
| 2006/03/01 | 910 | 920 | 910 | 920 | +5 | +0.5% | 2,800 |
| 2006/02/28 | 930.5 | 935 | 912.5 | 915 | -10 | -1.1% | 11,000 |
| 2006/02/27 | 911.5 | 930 | 911.5 | 925 | +13.5 | +1.5% | 7,400 |
| 2006/02/24 | 910.5 | 911.5 | 905 | 911.5 | +6.5 | +0.7% | 19,200 |
| 2006/02/23 | 905 | 924 | 905 | 905 | ±0 | ±0% | 10,000 |
| 2006/02/22 | 927 | 927 | 905 | 905 | -25 | -2.7% | 8,600 |
| 2006/02/21 | 899.5 | 930 | 895 | 930 | +26 | +2.9% | 23,800 |
| 2006/02/20 | 955 | 958.5 | 880 | 904 | -56 | -5.8% | 66,400 |
| 2006/02/17 | 970 | 970 | 960 | 960 | ±0 | ±0% | 5,200 |
| 2006/02/16 | 960 | 965 | 960 | 960 | +4.5 | +0.5% | 3,200 |
| 2006/02/15 | 975 | 980 | 955.5 | 955.5 | +0.5 | +0.1% | 5,200 |
| 2006/02/14 | 959.5 | 975 | 950 | 955 | +5 | +0.5% | 17,000 |
| 2006/02/13 | 990 | 990 | 935 | 950 | -45 | -4.5% | 13,400 |
| 2006/02/10 | 990 | 995 | 990 | 995 | ±0 | ±0% | 5,800 |
| 2006/02/09 | 1,000 | 1,000 | 995 | 995 | -5 | -0.5% | 9,200 |
| 2006/02/08 | 999.5 | 1,000 | 994.5 | 1,000 | +2 | +0.2% | 13,000 |
| 2006/02/07 | 995.5 | 998 | 995.5 | 998 | -0.5 | -0.1% | 2,200 |
| 2006/02/06 | 1,015 | 1,015 | 998.5 | 998.5 | -1 | -0.1% | 7,200 |
| 2006/02/03 | 1,000 | 1,000 | 995 | 999.5 | -0.5 | -0.1% | 4,200 |
| 2006/02/02 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 16,200 |
| 2006/02/01 | 1,000 | 1,005 | 1,000 | 1,000 | -5 | -0.5% | 17,800 |
| 2006/01/31 | 1,000 | 1,020 | 1,000 | 1,005 | +5 | +0.5% | 12,000 |
| 2006/01/30 | 1,005 | 1,015 | 1,000 | 1,000 | ±0 | ±0% | 89,400 |
| 2006/01/27 | 1,000 | 1,000 | 990 | 1,000 | ±0 | ±0% | 6,400 |
| 2006/01/26 | 1,000 | 1,010 | 1,000 | 1,000 | +20 | +2% | 8,200 |
| 2006/01/25 | 1,000 | 1,005 | 980 | 980 | -15 | -1.5% | 11,600 |
| 2006/01/24 | 975 | 1,000 | 975 | 995 | +15 | +1.5% | 6,400 |
| 2006/01/23 | 995 | 995 | 980 | 980 | -20 | -2% | 11,200 |
| 2006/01/20 | 1,065 | 1,065 | 1,000 | 1,000 | +25 | +2.6% | 10,800 |
| 2006/01/19 | 955 | 1,000 | 955 | 975 | +5 | +0.5% | 32,400 |
| 2006/01/18 | 1,040 | 1,040 | 965 | 970 | -77.5 | -7.4% | 27,400 |
4751～
4800
件表示中 / 7020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 | 220,500円 | +5.6% | -2.8% | 3.08% | 13.57倍 | 0.88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 |
| ｄｅｌｙ | 194,800円 | +30.8% | +28.8% | 0.00% | 35.25倍 | 7.64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 |
| ストライク | 418,000円 | +23.0% | +24.1% | 4.31% | 14.25倍 | 4.35倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| Ｍ＆Ａ総研Ｈ | 133,900円 | +8.5% | -31.7% | 0.00% | 18.56倍 | 6.93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 |
| ファンタジー | 381,500円 | +5.7% | +65.7% | 0.39% | 30.18倍 | 11.48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
