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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 989 | 997 | 987 | 991 | +2 | +0.2% | 127,200 |
| 2024/08/26 | 984 | 989 | 981 | 989 | +5 | +0.5% | 118,900 |
| 2024/08/23 | 988 | 988 | 981 | 984 | -2 | -0.2% | 89,200 |
| 2024/08/22 | 976 | 986 | 975 | 986 | +10 | +1% | 112,300 |
| 2024/08/21 | 974 | 979 | 972 | 976 | +2 | +0.2% | 86,500 |
| 2024/08/20 | 969 | 979 | 968 | 974 | +12 | +1.2% | 128,200 |
| 2024/08/19 | 967 | 968 | 960 | 962 | -3 | -0.3% | 117,700 |
| 2024/08/16 | 960 | 965 | 955 | 965 | +13 | +1.4% | 129,900 |
| 2024/08/15 | 953 | 955 | 948 | 952 | -1 | -0.1% | 114,800 |
| 2024/08/14 | 952 | 956 | 944 | 953 | +1 | +0.1% | 125,100 |
| 2024/08/13 | 946 | 956 | 942 | 952 | +9 | +1% | 161,400 |
| 2024/08/09 | 947 | 951 | 934 | 943 | +11 | +1.2% | 271,100 |
| 2024/08/08 | 927 | 953 | 922 | 932 | +1 | +0.1% | 228,100 |
| 2024/08/07 | 923 | 948 | 918 | 931 | +3 | +0.3% | 299,500 |
| 2024/08/06 | 911 | 949 | 911 | 928 | +32 | +3.6% | 370,500 |
| 2024/08/05 | 937 | 946 | 890 | 896 | -63 | -6.6% | 456,700 |
| 2024/08/02 | 979 | 980 | 956 | 959 | -33 | -3.3% | 415,700 |
| 2024/08/01 | 995 | 996 | 982 | 992 | -18 | -1.8% | 208,500 |
| 2024/07/31 | 993 | 1,010 | 992 | 1,010 | +18 | +1.8% | 206,400 |
| 2024/07/30 | 996 | 997 | 990 | 992 | -6 | -0.6% | 115,500 |
| 2024/07/29 | 990 | 998 | 988 | 998 | +10 | +1% | 167,500 |
| 2024/07/26 | 988 | 991 | 983 | 988 | ±0 | ±0% | 115,300 |
| 2024/07/25 | 981 | 991 | 979 | 988 | +2 | +0.2% | 167,700 |
| 2024/07/24 | 989 | 992 | 984 | 986 | -4 | -0.4% | 142,600 |
| 2024/07/23 | 984 | 990 | 984 | 990 | +7 | +0.7% | 155,300 |
| 2024/07/22 | 985 | 985 | 979 | 983 | -1 | -0.1% | 119,400 |
| 2024/07/19 | 985 | 986 | 982 | 984 | +1 | +0.1% | 74,700 |
| 2024/07/18 | 984 | 989 | 982 | 983 | -3 | -0.3% | 161,800 |
| 2024/07/17 | 985 | 986 | 983 | 986 | +4 | +0.4% | 79,800 |
| 2024/07/16 | 985 | 988 | 981 | 982 | ±0 | ±0% | 80,800 |
| 2024/07/12 | 983 | 987 | 977 | 982 | ±0 | ±0% | 129,800 |
| 2024/07/11 | 980 | 985 | 976 | 982 | +7 | +0.7% | 174,200 |
| 2024/07/10 | 975 | 976 | 970 | 975 | ±0 | ±0% | 201,600 |
| 2024/07/09 | 972 | 978 | 970 | 975 | +6 | +0.6% | 158,800 |
| 2024/07/08 | 975 | 975 | 966 | 969 | -6 | -0.6% | 137,600 |
| 2024/07/05 | 984 | 984 | 975 | 975 | -9 | -0.9% | 95,800 |
| 2024/07/04 | 985 | 986 | 981 | 984 | -2 | -0.2% | 78,900 |
| 2024/07/03 | 979 | 987 | 976 | 986 | ±0 | ±0% | 137,700 |
| 2024/07/02 | 976 | 988 | 975 | 986 | +10 | +1% | 266,900 |
| 2024/07/01 | 987 | 989 | 975 | 976 | -8 | -0.8% | 270,900 |
| 2024/06/28 | 991 | 991 | 984 | 984 | -2 | -0.2% | 137,000 |
| 2024/06/27 | 980 | 987 | 979 | 986 | +8 | +0.8% | 238,600 |
| 2024/06/26 | 974 | 979 | 970 | 978 | +4 | +0.4% | 208,200 |
| 2024/06/25 | 970 | 981 | 968 | 974 | +8 | +0.8% | 279,200 |
| 2024/06/24 | 968 | 969 | 963 | 966 | +3 | +0.3% | 152,900 |
| 2024/06/21 | 964 | 969 | 962 | 963 | +1 | +0.1% | 353,100 |
| 2024/06/20 | 963 | 965 | 955 | 962 | -3 | -0.3% | 181,300 |
| 2024/06/19 | 964 | 966 | 960 | 965 | +2 | +0.2% | 90,000 |
| 2024/06/18 | 961 | 963 | 959 | 963 | +7 | +0.7% | 80,400 |
| 2024/06/17 | 966 | 966 | 954 | 956 | -10 | -1% | 175,700 |
151～
200
件表示中 / 3432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 | 96,900円 | +5.4% | +3.0% | 3.51% | 14.07倍 | 1.42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 | 34,800円 | - | - | 0.00% | - | 9.31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 | 246,000円 | +2.3% | +0.1% | 4.47% | 7.18倍 | 0.81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 | 288,800円 | +16.6% | +15.8% | 2.08% | 19.41倍 | 2.88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 |
| 山 善 | 135,800円 | +0.6% | -4.2% | 3.76% | 15.27倍 | 0.93倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
市場注目の銘柄
チャート関連のコラム
