トーヨーカネツの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/01/16 | 2,570 | 2,582 | 2,560 | 2,572 | +1 | ±0% | 14,200 |
2023/01/13 | 2,565 | 2,585 | 2,563 | 2,571 | +4 | +0.2% | 14,800 |
2023/01/12 | 2,584 | 2,584 | 2,554 | 2,567 | -3 | -0.1% | 8,900 |
2023/01/11 | 2,570 | 2,583 | 2,564 | 2,570 | +22 | +0.9% | 20,200 |
2023/01/10 | 2,590 | 2,590 | 2,541 | 2,548 | +5 | +0.2% | 32,400 |
2023/01/06 | 2,525 | 2,558 | 2,525 | 2,543 | +34 | +1.4% | 28,300 |
2023/01/05 | 2,526 | 2,526 | 2,506 | 2,509 | -17 | -0.7% | 33,500 |
2023/01/04 | 2,552 | 2,553 | 2,521 | 2,526 | -26 | -1% | 20,900 |
2022/12/30 | 2,550 | 2,561 | 2,546 | 2,552 | +8 | +0.3% | 17,300 |
2022/12/29 | 2,554 | 2,554 | 2,530 | 2,544 | -8 | -0.3% | 32,600 |
2022/12/28 | 2,580 | 2,580 | 2,541 | 2,552 | -21 | -0.8% | 19,900 |
2022/12/27 | 2,572 | 2,586 | 2,550 | 2,573 | +15 | +0.6% | 19,900 |
2022/12/26 | 2,540 | 2,558 | 2,533 | 2,558 | +34 | +1.3% | 20,900 |
2022/12/23 | 2,509 | 2,536 | 2,501 | 2,524 | +8 | +0.3% | 35,000 |
2022/12/22 | 2,498 | 2,520 | 2,492 | 2,516 | +24 | +1% | 28,600 |
2022/12/21 | 2,512 | 2,522 | 2,490 | 2,492 | -12 | -0.5% | 41,400 |
2022/12/20 | 2,531 | 2,556 | 2,485 | 2,504 | -25 | -1% | 66,700 |
2022/12/19 | 2,525 | 2,550 | 2,524 | 2,529 | +4 | +0.2% | 15,900 |
2022/12/16 | 2,534 | 2,544 | 2,511 | 2,525 | -9 | -0.4% | 28,300 |
2022/12/15 | 2,529 | 2,559 | 2,526 | 2,534 | +5 | +0.2% | 44,100 |
2022/12/14 | 2,519 | 2,529 | 2,512 | 2,529 | +18 | +0.7% | 31,200 |
2022/12/13 | 2,500 | 2,517 | 2,499 | 2,511 | +20 | +0.8% | 29,700 |
2022/12/12 | 2,470 | 2,491 | 2,465 | 2,491 | +21 | +0.9% | 18,500 |
2022/12/09 | 2,454 | 2,479 | 2,454 | 2,470 | +7 | +0.3% | 26,000 |
2022/12/08 | 2,469 | 2,469 | 2,448 | 2,463 | -8 | -0.3% | 20,800 |
2022/12/07 | 2,450 | 2,481 | 2,445 | 2,471 | +14 | +0.6% | 30,800 |
2022/12/06 | 2,453 | 2,465 | 2,450 | 2,457 | -7 | -0.3% | 18,900 |
2022/12/05 | 2,451 | 2,472 | 2,445 | 2,464 | +21 | +0.9% | 27,300 |
2022/12/02 | 2,458 | 2,458 | 2,426 | 2,443 | -30 | -1.2% | 49,000 |
2022/12/01 | 2,516 | 2,520 | 2,460 | 2,473 | -14 | -0.6% | 46,500 |
2022/11/30 | 2,470 | 2,496 | 2,469 | 2,487 | +17 | +0.7% | 29,600 |
2022/11/29 | 2,484 | 2,492 | 2,468 | 2,470 | -20 | -0.8% | 42,100 |
2022/11/28 | 2,510 | 2,527 | 2,481 | 2,490 | +2 | +0.1% | 65,000 |
2022/11/25 | 2,499 | 2,500 | 2,480 | 2,488 | +6 | +0.2% | 20,600 |
2022/11/24 | 2,485 | 2,492 | 2,467 | 2,482 | +22 | +0.9% | 24,200 |
2022/11/22 | 2,450 | 2,474 | 2,450 | 2,460 | +20 | +0.8% | 33,300 |
2022/11/21 | 2,458 | 2,461 | 2,435 | 2,440 | -10 | -0.4% | 13,300 |
2022/11/18 | 2,433 | 2,454 | 2,423 | 2,450 | +33 | +1.4% | 28,500 |
2022/11/17 | 2,402 | 2,420 | 2,401 | 2,417 | +9 | +0.4% | 17,000 |
2022/11/16 | 2,402 | 2,424 | 2,402 | 2,408 | +6 | +0.2% | 17,100 |
2022/11/15 | 2,402 | 2,420 | 2,402 | 2,402 | +1 | ±0% | 22,100 |
2022/11/14 | 2,459 | 2,459 | 2,390 | 2,401 | -67 | -2.7% | 61,300 |
2022/11/11 | 2,487 | 2,487 | 2,453 | 2,468 | +31 | +1.3% | 22,800 |
2022/11/10 | 2,460 | 2,460 | 2,437 | 2,437 | -26 | -1.1% | 14,200 |
2022/11/09 | 2,462 | 2,480 | 2,462 | 2,463 | +2 | +0.1% | 13,500 |
2022/11/08 | 2,472 | 2,475 | 2,461 | 2,461 | +8 | +0.3% | 16,700 |
2022/11/07 | 2,458 | 2,458 | 2,441 | 2,453 | +23 | +0.9% | 12,200 |
2022/11/04 | 2,436 | 2,443 | 2,427 | 2,430 | -11 | -0.5% | 19,600 |
2022/11/02 | 2,463 | 2,484 | 2,435 | 2,441 | -22 | -0.9% | 41,300 |
2022/11/01 | 2,451 | 2,481 | 2,451 | 2,463 | +3 | +0.1% | 16,600 |
351~
400
件表示中 / 3479件
類似銘柄と比較する
現在ご覧いただいている「トーヨーカネツ」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 |
---|---|---|---|---|---|---|---|---|
トーヨーカネツ | 390,000円 | +8.8% | +3.4% | 4.18% | 12.03倍 | 0.80倍 |
|
空港・配送センターなど物流システムが主力、EC向けが拡大。石油、LNGタンク工事も |
日阪製 | 104,800円 | +8.3% | -20.6% | 4.01% | 18.48倍 | 0.49倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
化工機 | 419,500円 | +21.4% | -3.4% | 2.62% | 9.98倍 | 0.92倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
西部技研 | 157,500円 | +16.3% | +5.0% | 4.44% | 8.82倍 | 1.20倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物(VOC)濃縮、有機溶剤回収装置など主力 |
ツバキナカシマ | 77,500円 | -3.8% | +999.9% | 4.52% | 7.79倍 | 0.57倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。MEBOで非上場化も15年再上場 |
市場注目の銘柄
チャート関連のコラム