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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 2,254 | 2,274 | 2,207 | 2,226 | -44 | -1.9% | 22,100 |
| 2024/09/03 | 2,263 | 2,305 | 2,244 | 2,270 | +7 | +0.3% | 11,100 |
| 2024/09/02 | 2,279 | 2,302 | 2,245 | 2,263 | -16 | -0.7% | 19,200 |
| 2024/08/30 | 2,315 | 2,327 | 2,265 | 2,279 | -50 | -2.1% | 25,700 |
| 2024/08/29 | 2,334 | 2,334 | 2,289 | 2,329 | +8 | +0.3% | 19,500 |
| 2024/08/28 | 2,303 | 2,333 | 2,288 | 2,321 | -16 | -0.7% | 18,700 |
| 2024/08/27 | 2,298 | 2,368 | 2,280 | 2,337 | +57 | +2.5% | 25,100 |
| 2024/08/26 | 2,212 | 2,290 | 2,202 | 2,280 | +63 | +2.8% | 18,700 |
| 2024/08/23 | 2,215 | 2,238 | 2,197 | 2,217 | +11 | +0.5% | 14,100 |
| 2024/08/22 | 2,206 | 2,239 | 2,191 | 2,206 | +28 | +1.3% | 19,000 |
| 2024/08/21 | 2,189 | 2,205 | 2,170 | 2,178 | -45 | -2% | 13,100 |
| 2024/08/20 | 2,169 | 2,223 | 2,156 | 2,223 | +104 | +4.9% | 36,800 |
| 2024/08/19 | 2,099 | 2,151 | 2,094 | 2,119 | +13 | +0.6% | 18,400 |
| 2024/08/16 | 2,044 | 2,148 | 2,043 | 2,106 | +100 | +5% | 28,700 |
| 2024/08/15 | 2,014 | 2,030 | 1,991 | 2,006 | -7 | -0.3% | 29,500 |
| 2024/08/14 | 1,987 | 2,020 | 1,969 | 2,013 | +35 | +1.8% | 10,500 |
| 2024/08/13 | 1,930 | 1,993 | 1,930 | 1,978 | +57 | +3% | 14,100 |
| 2024/08/09 | 1,974 | 1,990 | 1,900 | 1,921 | -13 | -0.7% | 25,300 |
| 2024/08/08 | 1,970 | 1,998 | 1,934 | 1,934 | -93 | -4.6% | 11,200 |
| 2024/08/07 | 1,908 | 2,027 | 1,900 | 2,027 | +104 | +5.4% | 39,300 |
| 2024/08/06 | 1,906 | 2,030 | 1,901 | 1,923 | +48 | +2.6% | 30,200 |
| 2024/08/05 | 2,000 | 2,046 | 1,800 | 1,875 | -175 | -8.5% | 29,800 |
| 2024/08/02 | 2,133 | 2,166 | 2,050 | 2,050 | -126 | -5.8% | 24,700 |
| 2024/08/01 | 2,231 | 2,255 | 2,166 | 2,176 | -64 | -2.9% | 14,400 |
| 2024/07/31 | 2,208 | 2,240 | 2,200 | 2,240 | +14 | +0.6% | 14,000 |
| 2024/07/30 | 2,241 | 2,241 | 2,180 | 2,226 | -15 | -0.7% | 13,300 |
| 2024/07/29 | 2,221 | 2,248 | 2,221 | 2,241 | +34 | +1.5% | 18,400 |
| 2024/07/26 | 2,200 | 2,232 | 2,175 | 2,207 | +11 | +0.5% | 13,000 |
| 2024/07/25 | 2,191 | 2,225 | 2,191 | 2,196 | -11 | -0.5% | 20,900 |
| 2024/07/24 | 2,249 | 2,265 | 2,207 | 2,207 | -62 | -2.7% | 14,700 |
| 2024/07/23 | 2,262 | 2,296 | 2,256 | 2,269 | +49 | +2.2% | 30,700 |
| 2024/07/22 | 2,268 | 2,268 | 2,218 | 2,220 | -49 | -2.2% | 12,300 |
| 2024/07/19 | 2,252 | 2,272 | 2,244 | 2,269 | +1 | ±0% | 9,400 |
| 2024/07/18 | 2,222 | 2,275 | 2,197 | 2,268 | +38 | +1.7% | 13,000 |
| 2024/07/17 | 2,227 | 2,244 | 2,207 | 2,230 | +23 | +1% | 12,900 |
| 2024/07/16 | 2,200 | 2,212 | 2,183 | 2,207 | +17 | +0.8% | 17,500 |
| 2024/07/12 | 2,208 | 2,224 | 2,190 | 2,190 | -30 | -1.4% | 25,000 |
| 2024/07/11 | 2,225 | 2,227 | 2,203 | 2,220 | +24 | +1.1% | 16,500 |
| 2024/07/10 | 2,169 | 2,196 | 2,169 | 2,196 | +1 | ±0% | 23,500 |
| 2024/07/09 | 2,193 | 2,216 | 2,175 | 2,195 | +21 | +1% | 15,800 |
| 2024/07/08 | 2,210 | 2,210 | 2,157 | 2,174 | -54 | -2.4% | 24,700 |
| 2024/07/05 | 2,235 | 2,240 | 2,211 | 2,228 | -28 | -1.2% | 16,200 |
| 2024/07/04 | 2,241 | 2,268 | 2,241 | 2,256 | +19 | +0.8% | 12,500 |
| 2024/07/03 | 2,228 | 2,268 | 2,215 | 2,237 | +9 | +0.4% | 15,500 |
| 2024/07/02 | 2,327 | 2,327 | 2,217 | 2,228 | -85 | -3.7% | 54,900 |
| 2024/07/01 | 2,322 | 2,322 | 2,285 | 2,313 | +1 | ±0% | 23,700 |
| 2024/06/28 | 2,305 | 2,317 | 2,280 | 2,312 | +4 | +0.2% | 27,600 |
| 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 |
151～
200
件表示中 / 6935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 | 212,200円 | +3.4% | -3.6% | 2.73% | 12.87倍 | 0.85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 |
| セプテーニＨＤ | 36,400円 | +7.1% | +19.2% | 4.95% | 19.87倍 | 1.08倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| ＵＴ ＧＲＯＵＰ | 192,000円 | +9.6% | -30.8% | 5.85% | 9.43倍 | 2.46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 |
| Ｍ＆Ａ総研Ｈ | 125,600円 | +40.2% | +23.7% | 0.00% | 10.88倍 | 8.16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。独自のマッチングシステム |
| インソース | 84,700円 | +16.2% | +11.7% | 2.77% | 18.97倍 | 7.16倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
市場注目の銘柄
チャート関連のコラム
