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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,860 | 1,860 | 1,840 | 1,844 | -5 | -0.3% | 15,000 |
| 2022/08/25 | 1,858 | 1,867 | 1,844 | 1,849 | -9 | -0.5% | 5,900 |
| 2022/08/24 | 1,829 | 1,871 | 1,829 | 1,858 | +25 | +1.4% | 15,000 |
| 2022/08/23 | 1,842 | 1,842 | 1,823 | 1,833 | -27 | -1.5% | 23,300 |
| 2022/08/22 | 1,850 | 1,870 | 1,841 | 1,860 | -5 | -0.3% | 33,000 |
| 2022/08/19 | 1,869 | 1,875 | 1,857 | 1,865 | -6 | -0.3% | 26,700 |
| 2022/08/18 | 1,892 | 1,892 | 1,859 | 1,871 | -2 | -0.1% | 41,100 |
| 2022/08/17 | 1,883 | 1,890 | 1,868 | 1,873 | -1 | -0.1% | 25,700 |
| 2022/08/16 | 1,892 | 1,892 | 1,869 | 1,874 | -11 | -0.6% | 26,300 |
| 2022/08/15 | 1,892 | 1,892 | 1,865 | 1,885 | +12 | +0.6% | 24,500 |
| 2022/08/12 | 1,844 | 1,886 | 1,844 | 1,873 | +44 | +2.4% | 39,400 |
| 2022/08/10 | 1,834 | 1,834 | 1,805 | 1,829 | +6 | +0.3% | 15,800 |
| 2022/08/09 | 1,830 | 1,844 | 1,818 | 1,823 | -2 | -0.1% | 25,200 |
| 2022/08/08 | 1,818 | 1,825 | 1,794 | 1,825 | +14 | +0.8% | 33,200 |
| 2022/08/05 | 1,781 | 1,811 | 1,781 | 1,811 | +25 | +1.4% | 24,000 |
| 2022/08/04 | 1,777 | 1,790 | 1,774 | 1,786 | +16 | +0.9% | 12,100 |
| 2022/08/03 | 1,779 | 1,787 | 1,765 | 1,770 | -14 | -0.8% | 24,900 |
| 2022/08/02 | 1,808 | 1,808 | 1,784 | 1,784 | -31 | -1.7% | 21,600 |
| 2022/08/01 | 1,790 | 1,818 | 1,790 | 1,815 | +35 | +2% | 30,700 |
| 2022/07/29 | 1,794 | 1,802 | 1,775 | 1,780 | -19 | -1.1% | 20,000 |
| 2022/07/28 | 1,790 | 1,803 | 1,782 | 1,799 | +4 | +0.2% | 23,400 |
| 2022/07/27 | 1,811 | 1,811 | 1,784 | 1,795 | -16 | -0.9% | 23,300 |
| 2022/07/26 | 1,830 | 1,837 | 1,800 | 1,811 | +4 | +0.2% | 33,100 |
| 2022/07/25 | 1,799 | 1,807 | 1,785 | 1,807 | +36 | +2% | 35,900 |
| 2022/07/22 | 1,746 | 1,774 | 1,741 | 1,771 | +20 | +1.1% | 33,000 |
| 2022/07/21 | 1,703 | 1,752 | 1,691 | 1,751 | +43 | +2.5% | 48,200 |
| 2022/07/20 | 1,716 | 1,719 | 1,703 | 1,708 | +11 | +0.6% | 51,000 |
| 2022/07/19 | 1,698 | 1,698 | 1,678 | 1,697 | +6 | +0.4% | 36,000 |
| 2022/07/15 | 1,706 | 1,713 | 1,678 | 1,691 | -6 | -0.4% | 37,000 |
| 2022/07/14 | 1,696 | 1,702 | 1,688 | 1,697 | -6 | -0.4% | 32,900 |
| 2022/07/13 | 1,678 | 1,704 | 1,678 | 1,703 | +20 | +1.2% | 39,500 |
| 2022/07/12 | 1,680 | 1,686 | 1,663 | 1,683 | -5 | -0.3% | 43,800 |
| 2022/07/11 | 1,683 | 1,698 | 1,680 | 1,688 | +19 | +1.1% | 52,700 |
| 2022/07/08 | 1,663 | 1,697 | 1,649 | 1,669 | +1 | +0.1% | 65,400 |
| 2022/07/07 | 1,660 | 1,677 | 1,647 | 1,668 | +31 | +1.9% | 83,400 |
| 2022/07/06 | 1,646 | 1,652 | 1,634 | 1,637 | -12 | -0.7% | 45,600 |
| 2022/07/05 | 1,685 | 1,688 | 1,649 | 1,649 | -28 | -1.7% | 42,300 |
| 2022/07/04 | 1,678 | 1,683 | 1,666 | 1,677 | +26 | +1.6% | 63,300 |
| 2022/07/01 | 1,673 | 1,678 | 1,637 | 1,651 | -14 | -0.8% | 67,900 |
| 2022/06/30 | 1,623 | 1,686 | 1,623 | 1,665 | +36 | +2.2% | 69,700 |
| 2022/06/29 | 1,634 | 1,649 | 1,612 | 1,629 | -17 | -1% | 112,000 |
| 2022/06/28 | 1,620 | 1,647 | 1,618 | 1,646 | +17 | +1% | 96,300 |
| 2022/06/27 | 1,651 | 1,651 | 1,616 | 1,629 | -4 | -0.2% | 32,300 |
| 2022/06/24 | 1,614 | 1,633 | 1,613 | 1,633 | +19 | +1.2% | 16,300 |
| 2022/06/23 | 1,616 | 1,632 | 1,610 | 1,614 | -3 | -0.2% | 38,000 |
| 2022/06/22 | 1,606 | 1,625 | 1,606 | 1,617 | +14 | +0.9% | 18,600 |
| 2022/06/21 | 1,615 | 1,625 | 1,597 | 1,603 | ±0 | ±0% | 21,000 |
| 2022/06/20 | 1,615 | 1,626 | 1,597 | 1,603 | -18 | -1.1% | 27,600 |
| 2022/06/17 | 1,620 | 1,623 | 1,609 | 1,621 | -21 | -1.3% | 37,100 |
| 2022/06/16 | 1,638 | 1,655 | 1,634 | 1,642 | +4 | +0.2% | 29,200 |
551～
600
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
