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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 977 | 981 | 972 | 972 | -3 | -0.3% | 132,600 |
| 2025/05/20 | 990 | 990 | 970 | 975 | -11 | -1.1% | 222,400 |
| 2025/05/19 | 989 | 992 | 980 | 986 | -3 | -0.3% | 220,400 |
| 2025/05/16 | 990 | 992 | 984 | 989 | +2 | +0.2% | 139,100 |
| 2025/05/15 | 981 | 991 | 981 | 987 | -1 | -0.1% | 130,400 |
| 2025/05/14 | 991 | 992 | 977 | 988 | -5 | -0.5% | 170,300 |
| 2025/05/13 | 1,004 | 1,007 | 992 | 993 | -11 | -1.1% | 158,500 |
| 2025/05/12 | 1,010 | 1,010 | 997 | 1,004 | -6 | -0.6% | 179,700 |
| 2025/05/09 | 1,021 | 1,023 | 997 | 1,010 | -11 | -1.1% | 269,900 |
| 2025/05/08 | 1,021 | 1,024 | 1,016 | 1,021 | +1 | +0.1% | 126,100 |
| 2025/05/07 | 1,010 | 1,028 | 1,010 | 1,020 | +10 | +1% | 328,700 |
| 2025/05/02 | 1,001 | 1,011 | 1,000 | 1,010 | +9 | +0.9% | 253,400 |
| 2025/05/01 | 1,001 | 1,004 | 997 | 1,001 | ±0 | ±0% | 156,300 |
| 2025/04/30 | 997 | 1,005 | 994 | 1,001 | +10 | +1% | 264,300 |
| 2025/04/28 | 993 | 1,000 | 991 | 991 | +2 | +0.2% | 176,400 |
| 2025/04/25 | 990 | 1,000 | 986 | 989 | -5 | -0.5% | 140,800 |
| 2025/04/24 | 1,001 | 1,003 | 992 | 994 | -6 | -0.6% | 114,200 |
| 2025/04/23 | 995 | 1,005 | 993 | 1,000 | +7 | +0.7% | 275,700 |
| 2025/04/22 | 985 | 993 | 983 | 993 | +6 | +0.6% | 132,500 |
| 2025/04/21 | 985 | 991 | 984 | 987 | -2 | -0.2% | 108,300 |
| 2025/04/18 | 984 | 992 | 983 | 989 | +11 | +1.1% | 167,200 |
| 2025/04/17 | 972 | 983 | 972 | 978 | +2 | +0.2% | 148,900 |
| 2025/04/16 | 975 | 980 | 973 | 976 | +8 | +0.8% | 133,800 |
| 2025/04/15 | 980 | 983 | 968 | 968 | -7 | -0.7% | 120,200 |
| 2025/04/14 | 979 | 980 | 972 | 975 | +5 | +0.5% | 251,600 |
| 2025/04/11 | 954 | 973 | 944 | 970 | +1 | +0.1% | 311,400 |
| 2025/04/10 | 971 | 971 | 945 | 969 | +28 | +3% | 311,600 |
| 2025/04/09 | 943 | 949 | 929 | 941 | -7 | -0.7% | 278,900 |
| 2025/04/08 | 940 | 955 | 930 | 948 | +29 | +3.2% | 395,000 |
| 2025/04/07 | 904 | 930 | 886 | 919 | -35 | -3.7% | 532,200 |
| 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 |
1～
50
件表示中 / 3458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 | 97,200円 | +3.9% | +0.7% | 3.50% | 12.70倍 | 1.36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 |
| 加賀電 | 259,300円 | -3.3% | +1.8% | 4.24% | 8.26倍 | 0.82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 |
| イエローハット | 154,800円 | +10.3% | +2.1% | 3.75% | 12.04倍 | 1.14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 |
| Ｔナカヤマ | 200,200円 | +7.6% | +5.6% | 2.77% | 9.09倍 | 0.76倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| コメダ | 285,100円 | +16.6% | +15.8% | 2.10% | 19.16倍 | 2.84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 |
市場注目の銘柄
チャート関連のコラム
