トーエルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 232 | 232 | 232 | 232 | - | - | 1,000 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 231 | 231 | 231 | 231 | - | - | 4,000 |
| 2010/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/22 | 228 | 228 | 228 | 228 | -3 | -1.3% | 6,000 |
| 2010/07/21 | 227 | 231 | 225 | 231 | +5 | +2.2% | 9,000 |
| 2010/07/20 | 227 | 227 | 226 | 226 | ±0 | ±0% | 2,000 |
| 2010/07/16 | 227 | 227 | 226 | 226 | -1 | -0.4% | 8,000 |
| 2010/07/15 | 230 | 230 | 227 | 227 | -2 | -0.9% | 7,000 |
| 2010/07/14 | 229 | 229 | 229 | 229 | ±0 | ±0% | 2,000 |
| 2010/07/13 | 229 | 229 | 229 | 229 | ±0 | ±0% | 1,000 |
| 2010/07/12 | 228 | 229 | 228 | 229 | +1 | +0.4% | 2,000 |
| 2010/07/09 | 227 | 231 | 227 | 228 | ±0 | ±0% | 3,000 |
| 2010/07/08 | 230 | 231 | 225 | 228 | - | - | 13,000 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 226 | 229 | 226 | 229 | -2 | -0.9% | 2,000 |
| 2010/07/05 | 231 | 231 | 231 | 231 | +4 | +1.8% | 1,000 |
| 2010/07/02 | 226 | 227 | 226 | 227 | +1 | +0.4% | 8,000 |
| 2010/07/01 | 228 | 229 | 226 | 226 | -2 | -0.9% | 9,000 |
| 2010/06/30 | 230 | 230 | 227 | 228 | -3 | -1.3% | 5,000 |
| 2010/06/29 | 234 | 234 | 231 | 231 | -3 | -1.3% | 4,000 |
| 2010/06/28 | 228 | 234 | 228 | 234 | +4 | +1.7% | 5,000 |
| 2010/06/25 | 230 | 230 | 226 | 230 | -5 | -2.1% | 7,000 |
| 2010/06/24 | 233 | 235 | 232 | 235 | - | - | 12,000 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 240 | 240 | 234 | 236 | ±0 | ±0% | 15,000 |
| 2010/06/21 | 236 | 236 | 236 | 236 | +2 | +0.9% | 4,000 |
| 2010/06/18 | 236 | 236 | 234 | 234 | -1 | -0.4% | 3,000 |
| 2010/06/17 | 235 | 235 | 235 | 235 | +1 | +0.4% | 2,000 |
| 2010/06/16 | 236 | 236 | 233 | 234 | - | - | 7,000 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 235 | 238 | 233 | 238 | ±0 | ±0% | 9,000 |
| 2010/06/11 | 236 | 238 | 234 | 238 | +5 | +2.1% | 7,000 |
| 2010/06/10 | 232 | 233 | 232 | 233 | ±0 | ±0% | 6,000 |
| 2010/06/09 | 233 | 233 | 233 | 233 | +1 | +0.4% | 4,000 |
| 2010/06/08 | 233 | 237 | 232 | 232 | -6 | -2.5% | 23,000 |
| 2010/06/07 | 244 | 244 | 238 | 238 | -10 | -4% | 24,000 |
| 2010/06/04 | 249 | 249 | 246 | 248 | -1 | -0.4% | 14,000 |
| 2010/06/03 | 250 | 250 | 246 | 249 | +1 | +0.4% | 12,000 |
| 2010/06/02 | 249 | 249 | 248 | 248 | -1 | -0.4% | 6,000 |
| 2010/06/01 | 245 | 249 | 244 | 249 | ±0 | ±0% | 19,000 |
| 2010/05/31 | 245 | 249 | 241 | 249 | +1 | +0.4% | 21,000 |
| 2010/05/28 | 248 | 248 | 248 | 248 | +1 | +0.4% | 1,000 |
| 2010/05/27 | 247 | 247 | 247 | 247 | ±0 | ±0% | 3,000 |
| 2010/05/26 | 247 | 247 | 239 | 247 | +5 | +2.1% | 11,000 |
| 2010/05/25 | 250 | 250 | 239 | 242 | -10 | -4% | 14,000 |
| 2010/05/24 | 250 | 252 | 245 | 252 | +7 | +2.9% | 14,000 |
| 2010/05/21 | 245 | 246 | 232 | 245 | -10 | -3.9% | 44,000 |
| 2010/05/20 | 250 | 255 | 248 | 255 | -1 | -0.4% | 15,000 |
| 2010/05/19 | 253 | 260 | 251 | 256 | -5 | -1.9% | 17,000 |
3651～
3700
件表示中 / 4980件
類似銘柄と比較する
現在ご覧いただいている「トーエル」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 |
|---|---|---|---|---|---|---|---|---|
| トーエル | 78,300円 | -0.9% | -1.9% | 2.94% | 10.69倍 | 0.71倍 |
|
神奈川県地盤のＬＰガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
| ガーデン | 247,000円 | +6.6% | +12.1% | 3.64% | 12.87倍 | 2.14倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
| 安楽亭 | 721,000円 | -0.4% | -12.6% | 0.42% | 21.00倍 | 2.24倍 |
|
「安楽亭」が主力の郊外路面型焼き肉チェーン。アークミールを完全子会社化。ベトナムに出店 |
| ジェイドＧ | 139,100円 | -1.2% | -3.3% | 0.00% | 27.23倍 | 2.49倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
| パリミキＨＤ | 27,800円 | +1.3% | +2.8% | 2.88% | 15.52倍 | 0.49倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
