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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,300 | 2,314 | 2,290 | 2,308 | +9 | +0.4% | 22,400 |
| 2024/06/26 | 2,290 | 2,299 | 2,268 | 2,299 | +18 | +0.8% | 23,500 |
| 2024/06/25 | 2,271 | 2,289 | 2,246 | 2,281 | +38 | +1.7% | 24,700 |
| 2024/06/24 | 2,276 | 2,276 | 2,225 | 2,243 | -33 | -1.4% | 29,600 |
| 2024/06/21 | 2,236 | 2,276 | 2,189 | 2,276 | +40 | +1.8% | 53,600 |
| 2024/06/20 | 2,229 | 2,258 | 2,221 | 2,236 | +16 | +0.7% | 27,000 |
| 2024/06/19 | 2,182 | 2,222 | 2,178 | 2,220 | +40 | +1.8% | 20,700 |
| 2024/06/18 | 2,158 | 2,195 | 2,158 | 2,180 | +31 | +1.4% | 12,100 |
| 2024/06/17 | 2,161 | 2,161 | 2,121 | 2,149 | -18 | -0.8% | 12,100 |
| 2024/06/14 | 2,115 | 2,180 | 2,106 | 2,167 | +45 | +2.1% | 28,200 |
| 2024/06/13 | 2,156 | 2,156 | 2,122 | 2,122 | -23 | -1.1% | 7,700 |
| 2024/06/12 | 2,159 | 2,167 | 2,130 | 2,145 | -8 | -0.4% | 10,600 |
| 2024/06/11 | 2,168 | 2,168 | 2,140 | 2,153 | -15 | -0.7% | 7,000 |
| 2024/06/10 | 2,130 | 2,171 | 2,124 | 2,168 | +43 | +2% | 6,600 |
| 2024/06/07 | 2,123 | 2,138 | 2,104 | 2,125 | -5 | -0.2% | 6,000 |
| 2024/06/06 | 2,134 | 2,146 | 2,120 | 2,130 | -4 | -0.2% | 11,400 |
| 2024/06/05 | 2,200 | 2,200 | 2,134 | 2,134 | -36 | -1.7% | 26,600 |
| 2024/06/04 | 2,116 | 2,178 | 2,114 | 2,170 | +46 | +2.2% | 21,100 |
| 2024/06/03 | 2,103 | 2,126 | 2,092 | 2,124 | +25 | +1.2% | 20,700 |
| 2024/05/31 | 2,073 | 2,113 | 2,067 | 2,099 | +35 | +1.7% | 28,600 |
| 2024/05/30 | 2,030 | 2,077 | 2,015 | 2,064 | +30 | +1.5% | 18,800 |
| 2024/05/29 | 2,072 | 2,085 | 2,028 | 2,034 | -54 | -2.6% | 16,000 |
| 2024/05/28 | 2,126 | 2,163 | 2,087 | 2,088 | +12 | +0.6% | 40,300 |
| 2024/05/27 | 2,058 | 2,080 | 2,058 | 2,076 | +10 | +0.5% | 5,600 |
| 2024/05/24 | 2,052 | 2,073 | 2,050 | 2,066 | +1 | ±0% | 11,700 |
| 2024/05/23 | 2,068 | 2,083 | 2,062 | 2,065 | -9 | -0.4% | 9,600 |
| 2024/05/22 | 2,056 | 2,093 | 2,050 | 2,074 | +12 | +0.6% | 15,700 |
| 2024/05/21 | 2,054 | 2,074 | 2,054 | 2,062 | +8 | +0.4% | 5,700 |
| 2024/05/20 | 2,059 | 2,079 | 2,050 | 2,054 | -5 | -0.2% | 23,500 |
| 2024/05/17 | 2,062 | 2,079 | 2,056 | 2,059 | -10 | -0.5% | 6,400 |
| 2024/05/16 | 2,083 | 2,097 | 2,041 | 2,069 | -14 | -0.7% | 19,300 |
| 2024/05/15 | 2,124 | 2,124 | 2,081 | 2,083 | -37 | -1.7% | 10,600 |
| 2024/05/14 | 2,091 | 2,125 | 2,091 | 2,120 | -19 | -0.9% | 10,400 |
| 2024/05/13 | 2,126 | 2,153 | 2,118 | 2,139 | +13 | +0.6% | 12,500 |
| 2024/05/10 | 2,122 | 2,129 | 2,102 | 2,126 | +4 | +0.2% | 11,000 |
| 2024/05/09 | 2,103 | 2,122 | 2,097 | 2,122 | +32 | +1.5% | 5,600 |
| 2024/05/08 | 2,095 | 2,106 | 2,079 | 2,090 | -18 | -0.9% | 13,100 |
| 2024/05/07 | 2,129 | 2,129 | 2,076 | 2,108 | -10 | -0.5% | 19,500 |
| 2024/05/02 | 2,108 | 2,129 | 2,077 | 2,118 | +7 | +0.3% | 24,200 |
| 2024/05/01 | 2,104 | 2,119 | 2,091 | 2,111 | +7 | +0.3% | 8,000 |
| 2024/04/30 | 2,079 | 2,107 | 2,079 | 2,104 | +4 | +0.2% | 22,100 |
| 2024/04/26 | 2,090 | 2,111 | 2,051 | 2,100 | -2 | -0.1% | 23,700 |
| 2024/04/25 | 2,131 | 2,131 | 2,101 | 2,102 | -37 | -1.7% | 8,800 |
| 2024/04/24 | 2,104 | 2,140 | 2,099 | 2,139 | +49 | +2.3% | 31,200 |
| 2024/04/23 | 2,104 | 2,127 | 2,084 | 2,090 | -14 | -0.7% | 13,100 |
| 2024/04/22 | 2,089 | 2,118 | 2,089 | 2,104 | +30 | +1.4% | 17,500 |
| 2024/04/19 | 2,092 | 2,107 | 2,053 | 2,074 | -26 | -1.2% | 20,800 |
| 2024/04/18 | 2,074 | 2,110 | 2,071 | 2,100 | +34 | +1.6% | 17,600 |
| 2024/04/17 | 2,091 | 2,091 | 2,054 | 2,066 | -25 | -1.2% | 12,500 |
| 2024/04/16 | 2,108 | 2,110 | 2,077 | 2,091 | -36 | -1.7% | 17,300 |
101～
150
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
