ＴＯＫＡＩホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 951 | 958 | 943 | 954 | -12 | -1.2% | 426,800 |
| 2025/04/03 | 961 | 966 | 950 | 966 | -10 | -1% | 375,400 |
| 2025/04/02 | 990 | 991 | 973 | 976 | -11 | -1.1% | 454,600 |
| 2025/04/01 | 998 | 1,001 | 983 | 987 | +4 | +0.4% | 373,200 |
| 2025/03/31 | 984 | 990 | 976 | 983 | -9 | -0.9% | 494,400 |
| 2025/03/28 | 974 | 997 | 970 | 992 | -1 | -0.1% | 936,900 |
| 2025/03/27 | 975 | 995 | 972 | 993 | +9 | +0.9% | 1,475,900 |
| 2025/03/26 | 984 | 987 | 977 | 984 | +6 | +0.6% | 765,600 |
| 2025/03/25 | 964 | 983 | 963 | 978 | +8 | +0.8% | 621,000 |
| 2025/03/24 | 970 | 977 | 968 | 970 | -2 | -0.2% | 593,000 |
| 2025/03/21 | 969 | 977 | 969 | 972 | +2 | +0.2% | 557,700 |
| 2025/03/19 | 970 | 978 | 970 | 970 | ±0 | ±0% | 397,700 |
| 2025/03/18 | 970 | 978 | 969 | 970 | +1 | +0.1% | 399,400 |
| 2025/03/17 | 967 | 971 | 966 | 969 | +2 | +0.2% | 500,700 |
| 2025/03/14 | 963 | 972 | 961 | 967 | +1 | +0.1% | 354,100 |
| 2025/03/13 | 958 | 970 | 958 | 966 | +4 | +0.4% | 340,100 |
| 2025/03/12 | 959 | 962 | 957 | 962 | +3 | +0.3% | 322,800 |
| 2025/03/11 | 955 | 964 | 953 | 959 | -1 | -0.1% | 327,800 |
| 2025/03/10 | 966 | 966 | 958 | 960 | -6 | -0.6% | 399,100 |
| 2025/03/07 | 936 | 967 | 936 | 966 | +23 | +2.4% | 667,700 |
| 2025/03/06 | 948 | 949 | 943 | 943 | +7 | +0.7% | 292,400 |
| 2025/03/05 | 936 | 942 | 933 | 936 | -2 | -0.2% | 328,800 |
| 2025/03/04 | 938 | 945 | 936 | 938 | -7 | -0.7% | 329,600 |
| 2025/03/03 | 943 | 948 | 942 | 945 | +10 | +1.1% | 246,900 |
| 2025/02/28 | 936 | 947 | 935 | 935 | -5 | -0.5% | 466,900 |
| 2025/02/27 | 938 | 944 | 935 | 940 | +10 | +1.1% | 212,600 |
| 2025/02/26 | 935 | 938 | 924 | 930 | ±0 | ±0% | 318,300 |
| 2025/02/25 | 930 | 931 | 925 | 930 | -1 | -0.1% | 196,300 |
| 2025/02/21 | 936 | 936 | 926 | 931 | -4 | -0.4% | 171,500 |
| 2025/02/20 | 940 | 942 | 932 | 935 | -3 | -0.3% | 164,200 |
| 2025/02/19 | 939 | 945 | 938 | 938 | +2 | +0.2% | 132,700 |
| 2025/02/18 | 936 | 940 | 933 | 936 | +6 | +0.6% | 143,300 |
| 2025/02/17 | 934 | 938 | 930 | 930 | -3 | -0.3% | 123,100 |
| 2025/02/14 | 934 | 934 | 929 | 933 | ±0 | ±0% | 151,700 |
| 2025/02/13 | 930 | 936 | 928 | 933 | +8 | +0.9% | 143,400 |
| 2025/02/12 | 933 | 933 | 924 | 925 | +2 | +0.2% | 133,800 |
| 2025/02/10 | 929 | 930 | 923 | 923 | -2 | -0.2% | 195,600 |
| 2025/02/07 | 930 | 932 | 925 | 925 | -5 | -0.5% | 172,600 |
| 2025/02/06 | 930 | 934 | 929 | 930 | +2 | +0.2% | 115,700 |
| 2025/02/05 | 934 | 934 | 926 | 928 | +2 | +0.2% | 254,200 |
| 2025/02/04 | 935 | 939 | 925 | 926 | -5 | -0.5% | 260,700 |
| 2025/02/03 | 945 | 946 | 931 | 931 | -14 | -1.5% | 334,900 |
| 2025/01/31 | 945 | 946 | 938 | 945 | +2 | +0.2% | 136,000 |
| 2025/01/30 | 940 | 943 | 939 | 943 | +5 | +0.5% | 130,100 |
| 2025/01/29 | 942 | 945 | 938 | 938 | -4 | -0.4% | 147,000 |
| 2025/01/28 | 939 | 946 | 938 | 942 | +5 | +0.5% | 150,000 |
| 2025/01/27 | 933 | 939 | 932 | 937 | +9 | +1% | 138,400 |
| 2025/01/24 | 932 | 935 | 928 | 928 | -2 | -0.2% | 152,200 |
| 2025/01/23 | 929 | 932 | 925 | 930 | +1 | +0.1% | 210,900 |
| 2025/01/22 | 932 | 932 | 927 | 929 | ±0 | ±0% | 159,600 |
1～
50
件表示中 / 3428件
類似銘柄と比較する
現在ご覧いただいている「ＴＯＫＡＩ ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＯＫＡＩ ＨＤ | 95,400円 | +5.4% | +3.0% | 3.56% | 13.85倍 | 1.40倍 |
|
東海地盤。ＬＰガスのザ・トーカイとＣＡＴＶ等のビック東海が１１年経営統合。宅配水等も展開 |
| メタプラネット | 38,000円 | - | - | 0.00% | - | 9.03倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| 加賀電 | 242,700円 | +2.3% | +0.1% | 4.53% | 7.09倍 | 0.80倍 |
|
独立系総合エレクトロニクス商社。車載向け等ＥＭＳ（製造受託）が成長。旧富士通エレ等買収 |
| コメダ | 280,700円 | +5.2% | +6.9% | 1.92% | 20.17倍 | 2.91倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| イエローハット | 132,300円 | +2.3% | +2.7% | 2.65% | 11.17倍 | 0.99倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
市場注目の銘柄
チャート関連のコラム
