トーカイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,930 | 1,945 | 1,926 | 1,936 | -7 | -0.4% | 9,900 |
| 2023/01/24 | 1,924 | 1,952 | 1,919 | 1,943 | +38 | +2% | 21,400 |
| 2023/01/23 | 1,905 | 1,909 | 1,891 | 1,905 | +13 | +0.7% | 16,800 |
| 2023/01/20 | 1,893 | 1,896 | 1,887 | 1,892 | -1 | -0.1% | 10,400 |
| 2023/01/19 | 1,902 | 1,905 | 1,879 | 1,893 | -8 | -0.4% | 20,500 |
| 2023/01/18 | 1,892 | 1,909 | 1,886 | 1,901 | +15 | +0.8% | 13,900 |
| 2023/01/17 | 1,870 | 1,898 | 1,870 | 1,886 | +16 | +0.9% | 13,500 |
| 2023/01/16 | 1,848 | 1,887 | 1,848 | 1,870 | +8 | +0.4% | 20,400 |
| 2023/01/13 | 1,860 | 1,884 | 1,860 | 1,862 | -19 | -1% | 29,600 |
| 2023/01/12 | 1,882 | 1,891 | 1,876 | 1,881 | -1 | -0.1% | 17,800 |
| 2023/01/11 | 1,873 | 1,892 | 1,873 | 1,882 | +15 | +0.8% | 15,200 |
| 2023/01/10 | 1,881 | 1,905 | 1,867 | 1,867 | -14 | -0.7% | 20,400 |
| 2023/01/06 | 1,878 | 1,892 | 1,858 | 1,881 | +3 | +0.2% | 28,000 |
| 2023/01/05 | 1,886 | 1,895 | 1,876 | 1,878 | -11 | -0.6% | 26,700 |
| 2023/01/04 | 1,909 | 1,909 | 1,888 | 1,889 | -35 | -1.8% | 31,100 |
| 2022/12/30 | 1,937 | 1,943 | 1,924 | 1,924 | -14 | -0.7% | 13,400 |
| 2022/12/29 | 1,935 | 1,948 | 1,910 | 1,938 | +5 | +0.3% | 14,700 |
| 2022/12/28 | 1,943 | 1,943 | 1,924 | 1,933 | -3 | -0.2% | 11,200 |
| 2022/12/27 | 1,917 | 1,943 | 1,917 | 1,936 | +38 | +2% | 19,500 |
| 2022/12/26 | 1,892 | 1,901 | 1,887 | 1,898 | +6 | +0.3% | 7,300 |
| 2022/12/23 | 1,886 | 1,893 | 1,875 | 1,892 | -7 | -0.4% | 20,900 |
| 2022/12/22 | 1,867 | 1,907 | 1,867 | 1,899 | +30 | +1.6% | 16,600 |
| 2022/12/21 | 1,900 | 1,906 | 1,865 | 1,869 | -35 | -1.8% | 47,500 |
| 2022/12/20 | 1,926 | 1,943 | 1,886 | 1,904 | -13 | -0.7% | 44,400 |
| 2022/12/19 | 1,901 | 1,924 | 1,898 | 1,917 | -5 | -0.3% | 27,500 |
| 2022/12/16 | 1,962 | 1,973 | 1,922 | 1,922 | -47 | -2.4% | 53,300 |
| 2022/12/15 | 1,956 | 1,980 | 1,955 | 1,969 | +15 | +0.8% | 18,400 |
| 2022/12/14 | 1,951 | 1,966 | 1,951 | 1,954 | +6 | +0.3% | 15,100 |
| 2022/12/13 | 1,947 | 1,960 | 1,944 | 1,948 | +10 | +0.5% | 24,600 |
| 2022/12/12 | 1,929 | 1,946 | 1,922 | 1,938 | +25 | +1.3% | 26,500 |
| 2022/12/09 | 1,912 | 1,927 | 1,907 | 1,913 | +17 | +0.9% | 38,700 |
| 2022/12/08 | 1,883 | 1,896 | 1,861 | 1,896 | +11 | +0.6% | 33,800 |
| 2022/12/07 | 1,869 | 1,893 | 1,869 | 1,885 | +15 | +0.8% | 28,300 |
| 2022/12/06 | 1,852 | 1,874 | 1,852 | 1,870 | -1 | -0.1% | 24,600 |
| 2022/12/05 | 1,861 | 1,872 | 1,852 | 1,871 | +6 | +0.3% | 39,700 |
| 2022/12/02 | 1,870 | 1,882 | 1,850 | 1,865 | -14 | -0.7% | 51,900 |
| 2022/12/01 | 1,889 | 1,901 | 1,864 | 1,879 | +10 | +0.5% | 31,900 |
| 2022/11/30 | 1,920 | 1,920 | 1,863 | 1,869 | -65 | -3.4% | 44,800 |
| 2022/11/29 | 1,947 | 1,947 | 1,910 | 1,934 | +7 | +0.4% | 50,900 |
| 2022/11/28 | 1,932 | 1,950 | 1,926 | 1,927 | -5 | -0.3% | 24,100 |
| 2022/11/25 | 1,924 | 1,935 | 1,924 | 1,932 | +17 | +0.9% | 19,700 |
| 2022/11/24 | 1,900 | 1,923 | 1,896 | 1,915 | +20 | +1.1% | 35,400 |
| 2022/11/22 | 1,886 | 1,909 | 1,886 | 1,895 | +19 | +1% | 38,600 |
| 2022/11/21 | 1,876 | 1,881 | 1,865 | 1,876 | -5 | -0.3% | 36,400 |
| 2022/11/18 | 1,872 | 1,890 | 1,872 | 1,881 | +13 | +0.7% | 36,200 |
| 2022/11/17 | 1,868 | 1,877 | 1,861 | 1,868 | +10 | +0.5% | 28,300 |
| 2022/11/16 | 1,863 | 1,891 | 1,858 | 1,858 | +1 | +0.1% | 29,700 |
| 2022/11/15 | 1,875 | 1,875 | 1,857 | 1,857 | -11 | -0.6% | 34,400 |
| 2022/11/14 | 1,888 | 1,891 | 1,868 | 1,868 | -31 | -1.6% | 30,200 |
| 2022/11/11 | 1,907 | 1,914 | 1,893 | 1,899 | +12 | +0.6% | 29,600 |
451～
500
件表示中 / 6838件
類似銘柄と比較する
現在ご覧いただいている「トーカイ」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 |
|---|---|---|---|---|---|---|---|---|
| トーカイ | 220,200円 | +3.4% | -3.6% | 2.63% | 13.35倍 | 0.88倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| Ｍ＆Ａキャピ | 255,000円 | +23.4% | +27.0% | 1.57% | 14.76倍 | 2.03倍 |
|
独立系Ｍ＆Ａ仲介会社。事業承継案件が得意で調剤薬局に強い顧客基盤。１６年にレコフを買収 |
| ＵＴ ＧＲＯＵＰ | 201,400円 | +9.6% | -30.8% | 5.10% | 9.91倍 | 2.63倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
| ストライク | 387,000円 | +23.0% | +24.1% | 2.64% | 13.20倍 | 4.02倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| インフォマート | 28,800円 | +20.4% | +23.4% | 0.53% | 121.01倍 | 6.09倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
市場注目の銘柄
チャート関連のコラム
