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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,745 | 1,759 | 1,724 | 1,724 | -24 | -1.4% | 37,500 |
| 2022/03/30 | 1,751 | 1,754 | 1,732 | 1,748 | -27 | -1.5% | 49,900 |
| 2022/03/29 | 1,772 | 1,779 | 1,755 | 1,775 | +1 | +0.1% | 63,000 |
| 2022/03/28 | 1,784 | 1,793 | 1,771 | 1,774 | -10 | -0.6% | 34,400 |
| 2022/03/25 | 1,787 | 1,802 | 1,778 | 1,784 | ±0 | ±0% | 42,300 |
| 2022/03/24 | 1,797 | 1,811 | 1,775 | 1,784 | -40 | -2.2% | 37,900 |
| 2022/03/23 | 1,777 | 1,840 | 1,776 | 1,824 | +52 | +2.9% | 48,700 |
| 2022/03/22 | 1,779 | 1,788 | 1,768 | 1,772 | +9 | +0.5% | 44,800 |
| 2022/03/18 | 1,777 | 1,786 | 1,762 | 1,763 | -13 | -0.7% | 54,900 |
| 2022/03/17 | 1,788 | 1,795 | 1,775 | 1,776 | -11 | -0.6% | 59,300 |
| 2022/03/16 | 1,834 | 1,834 | 1,784 | 1,787 | -31 | -1.7% | 39,200 |
| 2022/03/15 | 1,770 | 1,829 | 1,770 | 1,818 | +24 | +1.3% | 29,200 |
| 2022/03/14 | 1,793 | 1,808 | 1,754 | 1,794 | +17 | +1% | 37,900 |
| 2022/03/11 | 1,777 | 1,821 | 1,773 | 1,777 | -40 | -2.2% | 28,800 |
| 2022/03/10 | 1,789 | 1,822 | 1,787 | 1,817 | +57 | +3.2% | 40,900 |
| 2022/03/09 | 1,771 | 1,776 | 1,744 | 1,760 | -11 | -0.6% | 29,200 |
| 2022/03/08 | 1,788 | 1,801 | 1,759 | 1,771 | -38 | -2.1% | 26,200 |
| 2022/03/07 | 1,801 | 1,815 | 1,795 | 1,809 | -13 | -0.7% | 32,200 |
| 2022/03/04 | 1,822 | 1,838 | 1,811 | 1,822 | -6 | -0.3% | 23,500 |
| 2022/03/03 | 1,838 | 1,854 | 1,828 | 1,828 | +11 | +0.6% | 21,000 |
| 2022/03/02 | 1,854 | 1,854 | 1,812 | 1,817 | -53 | -2.8% | 28,000 |
| 2022/03/01 | 1,912 | 1,940 | 1,865 | 1,870 | -11 | -0.6% | 38,600 |
| 2022/02/28 | 1,880 | 1,907 | 1,857 | 1,881 | +5 | +0.3% | 46,700 |
| 2022/02/25 | 1,859 | 1,877 | 1,833 | 1,876 | +17 | +0.9% | 26,800 |
| 2022/02/24 | 1,826 | 1,868 | 1,826 | 1,859 | +16 | +0.9% | 35,600 |
| 2022/02/22 | 1,858 | 1,862 | 1,835 | 1,843 | -27 | -1.4% | 25,800 |
| 2022/02/21 | 1,845 | 1,870 | 1,834 | 1,870 | +8 | +0.4% | 26,500 |
| 2022/02/18 | 1,828 | 1,864 | 1,821 | 1,862 | +19 | +1% | 21,900 |
| 2022/02/17 | 1,846 | 1,864 | 1,827 | 1,843 | -2 | -0.1% | 40,900 |
| 2022/02/16 | 1,849 | 1,859 | 1,841 | 1,845 | +17 | +0.9% | 21,200 |
| 2022/02/15 | 1,808 | 1,831 | 1,803 | 1,828 | +7 | +0.4% | 45,600 |
| 2022/02/14 | 1,825 | 1,845 | 1,807 | 1,821 | -41 | -2.2% | 51,800 |
| 2022/02/10 | 1,857 | 1,862 | 1,845 | 1,862 | +21 | +1.1% | 28,200 |
| 2022/02/09 | 1,868 | 1,870 | 1,835 | 1,841 | -12 | -0.6% | 34,200 |
| 2022/02/08 | 1,836 | 1,859 | 1,826 | 1,853 | +22 | +1.2% | 34,700 |
| 2022/02/07 | 1,817 | 1,844 | 1,800 | 1,831 | -1 | -0.1% | 33,200 |
| 2022/02/04 | 1,824 | 1,839 | 1,818 | 1,832 | +18 | +1% | 25,300 |
| 2022/02/03 | 1,812 | 1,830 | 1,812 | 1,814 | -19 | -1% | 17,900 |
| 2022/02/02 | 1,810 | 1,836 | 1,810 | 1,833 | +36 | +2% | 21,800 |
| 2022/02/01 | 1,800 | 1,807 | 1,780 | 1,797 | -2 | -0.1% | 51,600 |
| 2022/01/31 | 1,784 | 1,805 | 1,782 | 1,799 | +15 | +0.8% | 32,200 |
| 2022/01/28 | 1,759 | 1,808 | 1,759 | 1,784 | +30 | +1.7% | 56,900 |
| 2022/01/27 | 1,878 | 1,878 | 1,741 | 1,754 | -107 | -5.7% | 123,700 |
| 2022/01/26 | 1,885 | 1,900 | 1,861 | 1,861 | -31 | -1.6% | 48,100 |
| 2022/01/25 | 1,917 | 1,918 | 1,888 | 1,892 | -50 | -2.6% | 49,900 |
| 2022/01/24 | 1,913 | 1,947 | 1,909 | 1,942 | +24 | +1.3% | 10,800 |
| 2022/01/21 | 1,900 | 1,918 | 1,888 | 1,918 | +17 | +0.9% | 14,800 |
| 2022/01/20 | 1,894 | 1,933 | 1,883 | 1,901 | +7 | +0.4% | 27,200 |
| 2022/01/19 | 1,925 | 1,936 | 1,890 | 1,894 | -47 | -2.4% | 42,200 |
| 2022/01/18 | 1,944 | 1,954 | 1,926 | 1,941 | -5 | -0.3% | 21,200 |
651～
700
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
