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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 965 | 968 | 961 | 965 | +3 | +0.3% | 158,100 |
| 2024/04/09 | 964 | 964 | 956 | 962 | +1 | +0.1% | 126,200 |
| 2024/04/08 | 959 | 962 | 954 | 961 | +3 | +0.3% | 192,500 |
| 2024/04/05 | 949 | 959 | 947 | 958 | +6 | +0.6% | 272,300 |
| 2024/04/04 | 966 | 968 | 952 | 952 | -18 | -1.9% | 379,500 |
| 2024/04/03 | 959 | 974 | 959 | 970 | +10 | +1% | 368,200 |
| 2024/04/02 | 969 | 969 | 957 | 960 | -11 | -1.1% | 343,100 |
| 2024/04/01 | 994 | 994 | 971 | 971 | -17 | -1.7% | 335,800 |
| 2024/03/29 | 986 | 991 | 983 | 988 | +3 | +0.3% | 276,500 |
| 2024/03/28 | 994 | 994 | 984 | 985 | -29 | -2.9% | 599,900 |
| 2024/03/27 | 1,007 | 1,018 | 1,007 | 1,014 | +10 | +1% | 940,900 |
| 2024/03/26 | 1,002 | 1,006 | 1,001 | 1,004 | -2 | -0.2% | 555,400 |
| 2024/03/25 | 1,008 | 1,009 | 1,002 | 1,006 | -2 | -0.2% | 592,800 |
| 2024/03/22 | 1,009 | 1,010 | 1,004 | 1,008 | +5 | +0.5% | 513,400 |
| 2024/03/21 | 1,003 | 1,007 | 1,000 | 1,003 | ±0 | ±0% | 625,500 |
| 2024/03/19 | 1,000 | 1,003 | 996 | 1,003 | +4 | +0.4% | 494,400 |
| 2024/03/18 | 1,004 | 1,008 | 998 | 999 | +3 | +0.3% | 443,100 |
| 2024/03/15 | 998 | 1,000 | 994 | 996 | +1 | +0.1% | 363,000 |
| 2024/03/14 | 988 | 998 | 988 | 995 | +2 | +0.2% | 311,000 |
| 2024/03/13 | 1,000 | 1,000 | 991 | 993 | -5 | -0.5% | 252,500 |
| 2024/03/12 | 998 | 1,000 | 983 | 998 | -2 | -0.2% | 359,100 |
| 2024/03/11 | 1,009 | 1,010 | 994 | 1,000 | -8 | -0.8% | 384,100 |
| 2024/03/08 | 1,002 | 1,012 | 998 | 1,008 | -3 | -0.3% | 421,600 |
| 2024/03/07 | 1,012 | 1,014 | 1,004 | 1,011 | +4 | +0.4% | 195,300 |
| 2024/03/06 | 1,004 | 1,014 | 1,000 | 1,007 | -2 | -0.2% | 277,100 |
| 2024/03/05 | 1,002 | 1,012 | 999 | 1,009 | +4 | +0.4% | 234,600 |
| 2024/03/04 | 1,015 | 1,015 | 999 | 1,005 | -1 | -0.1% | 314,600 |
| 2024/03/01 | 1,016 | 1,020 | 1,006 | 1,006 | -13 | -1.3% | 212,400 |
| 2024/02/29 | 1,021 | 1,023 | 1,015 | 1,019 | -4 | -0.4% | 189,600 |
| 2024/02/28 | 1,016 | 1,025 | 1,013 | 1,023 | +7 | +0.7% | 211,400 |
| 2024/02/27 | 1,009 | 1,023 | 1,006 | 1,016 | +7 | +0.7% | 263,900 |
| 2024/02/26 | 1,017 | 1,021 | 1,009 | 1,009 | -3 | -0.3% | 184,200 |
| 2024/02/22 | 1,010 | 1,012 | 1,007 | 1,012 | +2 | +0.2% | 165,300 |
| 2024/02/21 | 1,006 | 1,012 | 1,004 | 1,010 | +7 | +0.7% | 154,200 |
| 2024/02/20 | 1,010 | 1,011 | 1,001 | 1,003 | ±0 | ±0% | 171,900 |
| 2024/02/19 | 994 | 1,003 | 994 | 1,003 | +9 | +0.9% | 218,100 |
| 2024/02/16 | 995 | 998 | 993 | 994 | +3 | +0.3% | 180,200 |
| 2024/02/15 | 1,000 | 1,001 | 988 | 991 | -8 | -0.8% | 213,000 |
| 2024/02/14 | 1,007 | 1,007 | 994 | 999 | -7 | -0.7% | 203,300 |
| 2024/02/13 | 1,000 | 1,008 | 997 | 1,006 | +11 | +1.1% | 226,300 |
| 2024/02/09 | 996 | 999 | 993 | 995 | -5 | -0.5% | 158,900 |
| 2024/02/08 | 1,003 | 1,004 | 993 | 1,000 | -5 | -0.5% | 201,100 |
| 2024/02/07 | 1,004 | 1,007 | 1,000 | 1,005 | ±0 | ±0% | 134,900 |
| 2024/02/06 | 1,008 | 1,016 | 1,002 | 1,005 | -5 | -0.5% | 208,000 |
| 2024/02/05 | 1,015 | 1,015 | 1,007 | 1,010 | -1 | -0.1% | 195,500 |
| 2024/02/02 | 1,010 | 1,017 | 1,000 | 1,011 | +10 | +1% | 287,900 |
| 2024/02/01 | 995 | 1,004 | 993 | 1,001 | +6 | +0.6% | 278,400 |
| 2024/01/31 | 981 | 995 | 981 | 995 | +15 | +1.5% | 186,300 |
| 2024/01/30 | 984 | 984 | 980 | 980 | -2 | -0.2% | 117,400 |
| 2024/01/29 | 980 | 983 | 979 | 982 | +6 | +0.6% | 101,600 |
251～
300
件表示中 / 3438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 | 98,900円 | +5.4% | +3.0% | 3.44% | 14.36倍 | 1.45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 | 35,300円 | - | - | 0.00% | - | 9.45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 | 251,800円 | +2.3% | +0.1% | 4.37% | 7.35倍 | 0.83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 |
| イエローハット | 137,800円 | +2.3% | +2.7% | 2.54% | 11.63倍 | 1.03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
