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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,662 | 1,677 | 1,653 | 1,673 | +4 | +0.2% | 32,800 |
| 2022/05/19 | 1,656 | 1,669 | 1,650 | 1,669 | +1 | +0.1% | 25,900 |
| 2022/05/18 | 1,657 | 1,674 | 1,648 | 1,668 | -8 | -0.5% | 25,000 |
| 2022/05/17 | 1,669 | 1,682 | 1,669 | 1,676 | +6 | +0.4% | 17,900 |
| 2022/05/16 | 1,680 | 1,685 | 1,654 | 1,670 | +6 | +0.4% | 25,600 |
| 2022/05/13 | 1,630 | 1,666 | 1,620 | 1,664 | +28 | +1.7% | 43,900 |
| 2022/05/12 | 1,694 | 1,694 | 1,631 | 1,636 | -58 | -3.4% | 47,600 |
| 2022/05/11 | 1,706 | 1,706 | 1,662 | 1,694 | -12 | -0.7% | 46,000 |
| 2022/05/10 | 1,708 | 1,729 | 1,684 | 1,706 | -42 | -2.4% | 51,700 |
| 2022/05/09 | 1,745 | 1,759 | 1,732 | 1,748 | -1 | -0.1% | 29,800 |
| 2022/05/06 | 1,734 | 1,755 | 1,725 | 1,749 | +20 | +1.2% | 34,400 |
| 2022/05/02 | 1,712 | 1,734 | 1,712 | 1,729 | +6 | +0.3% | 19,100 |
| 2022/04/28 | 1,655 | 1,728 | 1,655 | 1,723 | +69 | +4.2% | 47,200 |
| 2022/04/27 | 1,680 | 1,696 | 1,654 | 1,654 | -27 | -1.6% | 69,800 |
| 2022/04/26 | 1,705 | 1,711 | 1,681 | 1,681 | -24 | -1.4% | 18,300 |
| 2022/04/25 | 1,710 | 1,710 | 1,687 | 1,705 | -5 | -0.3% | 21,100 |
| 2022/04/22 | 1,719 | 1,719 | 1,695 | 1,710 | -32 | -1.8% | 29,500 |
| 2022/04/21 | 1,723 | 1,746 | 1,712 | 1,742 | +32 | +1.9% | 39,800 |
| 2022/04/20 | 1,682 | 1,717 | 1,682 | 1,710 | +34 | +2% | 30,400 |
| 2022/04/19 | 1,656 | 1,683 | 1,656 | 1,676 | +20 | +1.2% | 26,600 |
| 2022/04/18 | 1,677 | 1,695 | 1,651 | 1,656 | -34 | -2% | 23,500 |
| 2022/04/15 | 1,686 | 1,700 | 1,674 | 1,690 | -10 | -0.6% | 40,600 |
| 2022/04/14 | 1,695 | 1,708 | 1,688 | 1,700 | -6 | -0.4% | 14,700 |
| 2022/04/13 | 1,672 | 1,707 | 1,672 | 1,706 | +34 | +2% | 36,100 |
| 2022/04/12 | 1,678 | 1,685 | 1,670 | 1,672 | -19 | -1.1% | 35,300 |
| 2022/04/11 | 1,697 | 1,704 | 1,676 | 1,691 | +10 | +0.6% | 39,600 |
| 2022/04/08 | 1,683 | 1,694 | 1,670 | 1,681 | -2 | -0.1% | 35,500 |
| 2022/04/07 | 1,729 | 1,737 | 1,663 | 1,683 | -46 | -2.7% | 54,000 |
| 2022/04/06 | 1,764 | 1,764 | 1,704 | 1,729 | -35 | -2% | 62,400 |
| 2022/04/05 | 1,749 | 1,768 | 1,748 | 1,764 | +26 | +1.5% | 43,000 |
| 2022/04/04 | 1,743 | 1,762 | 1,733 | 1,738 | +8 | +0.5% | 54,400 |
| 2022/04/01 | 1,713 | 1,740 | 1,690 | 1,730 | +6 | +0.3% | 43,500 |
| 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 |
801～
850
件表示中 / 7020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 | 220,500円 | +5.6% | -2.8% | 3.08% | 13.57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 |
| ｄｅｌｙ | 194,800円 | +30.8% | +28.8% | 0.00% | 35.25倍 | 7.64倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| ストライク | 418,000円 | +23.0% | +24.1% | 4.31% | 14.25倍 | 4.35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 |
| Ｍ＆Ａ総研Ｈ | 133,900円 | +8.5% | -31.7% | 0.00% | 18.56倍 | 6.93倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。コンサルなど新事業を強化 |
| ファンタジー | 381,500円 | +5.7% | +65.7% | 0.39% | 30.18倍 | 11.48倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
市場注目の銘柄
チャート関連のコラム
