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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 2,042.5 | 2,045 | 2,020 | 2,037.5 | +17.5 | +0.9% | 11,600 |
| 2017/02/14 | 1,990 | 2,035 | 1,990 | 2,020 | +40 | +2% | 25,600 |
| 2017/02/13 | 1,982.5 | 1,987.5 | 1,970 | 1,980 | +10 | +0.5% | 10,200 |
| 2017/02/10 | 1,920 | 1,972.5 | 1,915 | 1,970 | +67.5 | +3.5% | 21,200 |
| 2017/02/09 | 1,942.5 | 1,942.5 | 1,890 | 1,902.5 | -35 | -1.8% | 13,800 |
| 2017/02/08 | 1,950 | 1,950 | 1,915 | 1,937.5 | +7.5 | +0.4% | 8,400 |
| 2017/02/07 | 1,960 | 1,967.5 | 1,925 | 1,930 | -27.5 | -1.4% | 16,800 |
| 2017/02/06 | 1,990 | 1,990 | 1,942.5 | 1,957.5 | -30 | -1.5% | 19,200 |
| 2017/02/03 | 2,000 | 2,000 | 1,970 | 1,987.5 | +17.5 | +0.9% | 10,600 |
| 2017/02/02 | 1,980 | 1,992.5 | 1,960 | 1,970 | -5 | -0.3% | 8,200 |
| 2017/02/01 | 1,957.5 | 1,992.5 | 1,957.5 | 1,975 | -7.5 | -0.4% | 11,400 |
| 2017/01/31 | 1,995 | 2,015 | 1,972.5 | 1,982.5 | -40 | -2% | 15,000 |
| 2017/01/30 | 2,005 | 2,032.5 | 1,965 | 2,022.5 | -2.5 | -0.1% | 15,600 |
| 2017/01/27 | 2,037.5 | 2,045 | 2,015 | 2,025 | -2.5 | -0.1% | 13,000 |
| 2017/01/26 | 2,022.5 | 2,035 | 2,017.5 | 2,027.5 | +15 | +0.7% | 12,600 |
| 2017/01/25 | 2,030 | 2,030 | 1,997.5 | 2,012.5 | -2.5 | -0.1% | 15,200 |
| 2017/01/24 | 2,022.5 | 2,022.5 | 1,992.5 | 2,015 | -12.5 | -0.6% | 7,200 |
| 2017/01/23 | 2,030 | 2,030 | 2,000 | 2,027.5 | -12.5 | -0.6% | 11,400 |
| 2017/01/20 | 2,020 | 2,047.5 | 2,002.5 | 2,040 | +7.5 | +0.4% | 12,600 |
| 2017/01/19 | 2,037.5 | 2,045 | 2,012.5 | 2,032.5 | +27.5 | +1.4% | 25,000 |
| 2017/01/18 | 1,987.5 | 2,025 | 1,987.5 | 2,005 | +17.5 | +0.9% | 18,400 |
| 2017/01/17 | 1,995 | 1,995 | 1,977.5 | 1,987.5 | -7.5 | -0.4% | 8,600 |
| 2017/01/16 | 2,002.5 | 2,017.5 | 1,980 | 1,995 | -7.5 | -0.4% | 10,600 |
| 2017/01/13 | 1,982.5 | 2,007.5 | 1,982.5 | 2,002.5 | -2.5 | -0.1% | 11,200 |
| 2017/01/12 | 1,997.5 | 2,007.5 | 1,957.5 | 2,005 | -22.5 | -1.1% | 20,200 |
| 2017/01/11 | 2,035 | 2,040 | 2,010 | 2,027.5 | -12.5 | -0.6% | 11,600 |
| 2017/01/10 | 2,020 | 2,042.5 | 1,990 | 2,040 | +25 | +1.2% | 35,600 |
| 2017/01/06 | 2,010 | 2,015 | 1,982.5 | 2,015 | -10 | -0.5% | 18,400 |
| 2017/01/05 | 2,037.5 | 2,037.5 | 2,010 | 2,025 | -12.5 | -0.6% | 26,600 |
| 2017/01/04 | 2,002.5 | 2,040 | 2,000 | 2,037.5 | +45 | +2.3% | 22,600 |
| 2016/12/30 | 1,997.5 | 2,015 | 1,980 | 1,992.5 | +2.5 | +0.1% | 29,400 |
| 2016/12/29 | 1,985 | 2,005 | 1,970 | 1,990 | -10 | -0.5% | 28,800 |
| 2016/12/28 | 1,992.5 | 2,015 | 1,972.5 | 2,000 | +7.5 | +0.4% | 11,000 |
| 2016/12/27 | 2,017.5 | 2,017.5 | 1,990 | 1,992.5 | +2.5 | +0.1% | 20,600 |
| 2016/12/26 | 1,942.5 | 1,995 | 1,942.5 | 1,990 | +22.5 | +1.1% | 20,800 |
| 2016/12/22 | 1,950 | 1,982.5 | 1,925 | 1,967.5 | +10 | +0.5% | 16,000 |
| 2016/12/21 | 2,000 | 2,007.5 | 1,952.5 | 1,957.5 | -40 | -2% | 11,400 |
| 2016/12/20 | 2,005 | 2,010 | 1,982.5 | 1,997.5 | -7.5 | -0.4% | 23,800 |
| 2016/12/19 | 1,992.5 | 2,010 | 1,975 | 2,005 | +12.5 | +0.6% | 26,000 |
| 2016/12/16 | 2,000 | 2,000 | 1,965 | 1,992.5 | -7.5 | -0.4% | 23,800 |
| 2016/12/15 | 1,962.5 | 2,000 | 1,962.5 | 2,000 | +40 | +2% | 22,200 |
| 2016/12/14 | 1,985 | 1,990 | 1,950 | 1,960 | -32.5 | -1.6% | 16,400 |
| 2016/12/13 | 1,995 | 2,005 | 1,970 | 1,992.5 | +15 | +0.8% | 38,200 |
| 2016/12/12 | 1,927.5 | 1,977.5 | 1,927.5 | 1,977.5 | +47.5 | +2.5% | 25,200 |
| 2016/12/09 | 1,885 | 1,942.5 | 1,885 | 1,930 | +47.5 | +2.5% | 45,200 |
| 2016/12/08 | 1,875 | 1,887.5 | 1,862.5 | 1,882.5 | +27.5 | +1.5% | 26,000 |
| 2016/12/07 | 1,830 | 1,857.5 | 1,820 | 1,855 | +25 | +1.4% | 16,600 |
| 2016/12/06 | 1,840 | 1,857.5 | 1,830 | 1,830 | -7.5 | -0.4% | 21,000 |
| 2016/12/05 | 1,842.5 | 1,845 | 1,807.5 | 1,837.5 | +7.5 | +0.4% | 20,400 |
| 2016/12/02 | 1,815 | 1,837.5 | 1,807.5 | 1,830 | ±0 | ±0% | 9,800 |
1901～
1950
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
