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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 2,674 | 2,751 | 2,642 | 2,751 | +95 | +3.6% | 43,100 |
2020/05/28 | 2,628 | 2,656 | 2,571 | 2,656 | +46 | +1.8% | 27,500 |
2020/05/27 | 2,614 | 2,614 | 2,546 | 2,610 | -10 | -0.4% | 20,700 |
2020/05/26 | 2,612 | 2,630 | 2,561 | 2,620 | +57 | +2.2% | 20,800 |
2020/05/25 | 2,461 | 2,563 | 2,454 | 2,563 | +108 | +4.4% | 19,400 |
2020/05/22 | 2,552 | 2,552 | 2,432 | 2,455 | -87 | -3.4% | 22,400 |
2020/05/21 | 2,579 | 2,589 | 2,540 | 2,542 | -13 | -0.5% | 21,500 |
2020/05/20 | 2,614 | 2,642 | 2,523 | 2,555 | -53 | -2% | 42,700 |
2020/05/19 | 2,645 | 2,665 | 2,590 | 2,608 | +18 | +0.7% | 27,000 |
2020/05/18 | 2,657 | 2,657 | 2,560 | 2,590 | -59 | -2.2% | 19,700 |
2020/05/15 | 2,552 | 2,655 | 2,520 | 2,649 | +104 | +4.1% | 25,600 |
2020/05/14 | 2,599 | 2,599 | 2,537 | 2,545 | -81 | -3.1% | 18,700 |
2020/05/13 | 2,586 | 2,654 | 2,550 | 2,626 | -3 | -0.1% | 27,500 |
2020/05/12 | 2,687 | 2,687 | 2,612 | 2,629 | -15 | -0.6% | 25,800 |
2020/05/11 | 2,766 | 2,770 | 2,624 | 2,644 | -172 | -6.1% | 47,000 |
2020/05/08 | 2,829 | 2,840 | 2,756 | 2,816 | +16 | +0.6% | 24,900 |
2020/05/07 | 2,784 | 2,825 | 2,751 | 2,800 | +19 | +0.7% | 32,400 |
2020/05/01 | 2,797 | 2,810 | 2,755 | 2,781 | -5 | -0.2% | 15,300 |
2020/04/30 | 2,886 | 2,886 | 2,752 | 2,786 | -68 | -2.4% | 27,200 |
2020/04/28 | 2,882 | 2,883 | 2,790 | 2,854 | -28 | -1% | 26,200 |
2020/04/27 | 2,887 | 2,887 | 2,842 | 2,882 | +10 | +0.3% | 21,800 |
2020/04/24 | 2,827 | 2,872 | 2,797 | 2,872 | +20 | +0.7% | 32,200 |
2020/04/23 | 2,795 | 2,852 | 2,745 | 2,852 | +68 | +2.4% | 22,600 |
2020/04/22 | 2,679 | 2,795 | 2,630 | 2,784 | +77 | +2.8% | 34,200 |
2020/04/21 | 2,660 | 2,721 | 2,622 | 2,707 | ±0 | ±0% | 47,900 |
2020/04/20 | 2,822 | 2,826 | 2,672 | 2,707 | -81 | -2.9% | 32,800 |
2020/04/17 | 2,847 | 2,899 | 2,771 | 2,788 | -56 | -2% | 21,100 |
2020/04/16 | 2,702 | 2,844 | 2,668 | 2,844 | +143 | +5.3% | 37,200 |
2020/04/15 | 2,887 | 2,887 | 2,683 | 2,701 | -179 | -6.2% | 43,500 |
2020/04/14 | 2,903 | 2,930 | 2,844 | 2,880 | -24 | -0.8% | 18,000 |
2020/04/13 | 2,895 | 2,940 | 2,870 | 2,904 | -51 | -1.7% | 13,900 |
2020/04/10 | 2,930 | 2,971 | 2,878 | 2,955 | +43 | +1.5% | 29,600 |
2020/04/09 | 2,847 | 2,920 | 2,805 | 2,912 | +37 | +1.3% | 19,800 |
2020/04/08 | 2,903 | 2,914 | 2,823 | 2,875 | -18 | -0.6% | 35,900 |
2020/04/07 | 2,997 | 3,000 | 2,814 | 2,893 | -22 | -0.8% | 31,800 |
2020/04/06 | 2,705 | 2,924 | 2,705 | 2,915 | +288 | +11% | 38,700 |
2020/04/03 | 2,651 | 2,749 | 2,600 | 2,627 | -12 | -0.5% | 36,800 |
2020/04/02 | 2,766 | 2,807 | 2,606 | 2,639 | -132 | -4.8% | 33,200 |
2020/04/01 | 2,937 | 2,968 | 2,765 | 2,771 | -166 | -5.7% | 36,100 |
2020/03/31 | 3,050 | 3,050 | 2,809 | 2,937 | -123 | -4% | 54,100 |
2020/03/30 | 2,910 | 3,070 | 2,900 | 3,060 | +160 | +5.5% | 62,600 |
2020/03/27 | 2,800 | 2,929 | 2,790 | 2,900 | +112 | +4% | 87,800 |
2020/03/26 | 2,680 | 2,788 | 2,483 | 2,788 | +158 | +6% | 38,400 |
2020/03/25 | 2,627 | 2,645 | 2,463 | 2,630 | +53 | +2.1% | 51,800 |
2020/03/24 | 2,809 | 2,809 | 2,496 | 2,577 | -269 | -9.5% | 67,300 |
2020/03/23 | 2,743 | 2,854 | 2,557 | 2,846 | +203 | +7.7% | 61,300 |
2020/03/19 | 2,499 | 2,779 | 2,472 | 2,643 | +193 | +7.9% | 107,700 |
2020/03/18 | 2,494 | 2,624 | 2,431 | 2,450 | -127 | -4.9% | 48,000 |
2020/03/17 | 2,220 | 2,606 | 2,164 | 2,577 | +307 | +13.5% | 64,800 |
2020/03/16 | 2,266 | 2,416 | 2,254 | 2,270 | +24 | +1.1% | 52,700 |
1101~
1150
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