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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,832.5 | 1,832.5 | 1,815 | 1,830 | +5 | +0.3% | 9,800 |
| 2016/11/30 | 1,815 | 1,827.5 | 1,815 | 1,825 | -5 | -0.3% | 6,800 |
| 2016/11/29 | 1,825 | 1,845 | 1,815 | 1,830 | -7.5 | -0.4% | 13,000 |
| 2016/11/28 | 1,835 | 1,837.5 | 1,800 | 1,837.5 | +17.5 | +1% | 9,200 |
| 2016/11/25 | 1,830 | 1,840 | 1,792.5 | 1,820 | +5 | +0.3% | 12,600 |
| 2016/11/24 | 1,830 | 1,830 | 1,802.5 | 1,815 | ±0 | ±0% | 6,400 |
| 2016/11/22 | 1,795 | 1,845 | 1,765 | 1,815 | +20 | +1.1% | 14,200 |
| 2016/11/21 | 1,807.5 | 1,817.5 | 1,772.5 | 1,795 | -7.5 | -0.4% | 19,000 |
| 2016/11/18 | 1,810 | 1,822.5 | 1,795 | 1,802.5 | +22.5 | +1.3% | 13,000 |
| 2016/11/17 | 1,762.5 | 1,782.5 | 1,760 | 1,780 | +25 | +1.4% | 7,000 |
| 2016/11/16 | 1,765 | 1,780 | 1,727.5 | 1,755 | -17.5 | -1% | 26,800 |
| 2016/11/15 | 1,790 | 1,790 | 1,765 | 1,772.5 | +2.5 | +0.1% | 9,400 |
| 2016/11/14 | 1,775 | 1,775 | 1,757.5 | 1,770 | +27.5 | +1.6% | 10,800 |
| 2016/11/11 | 1,762.5 | 1,772.5 | 1,702.5 | 1,742.5 | -20 | -1.1% | 17,600 |
| 2016/11/10 | 1,772.5 | 1,772.5 | 1,727.5 | 1,762.5 | +95 | +5.7% | 17,600 |
| 2016/11/09 | 1,752.5 | 1,790 | 1,662.5 | 1,667.5 | -85 | -4.9% | 22,200 |
| 2016/11/08 | 1,792.5 | 1,792.5 | 1,737.5 | 1,752.5 | -5 | -0.3% | 20,800 |
| 2016/11/07 | 1,737.5 | 1,777.5 | 1,737.5 | 1,757.5 | +25 | +1.4% | 33,200 |
| 2016/11/04 | 1,740 | 1,762.5 | 1,720 | 1,732.5 | -17.5 | -1% | 13,000 |
| 2016/11/02 | 1,770 | 1,790 | 1,742.5 | 1,750 | -55 | -3% | 13,400 |
| 2016/11/01 | 1,782.5 | 1,805 | 1,782.5 | 1,805 | +15 | +0.8% | 10,000 |
| 2016/10/31 | 1,820 | 1,820 | 1,785 | 1,790 | -65 | -3.5% | 22,200 |
| 2016/10/28 | 1,807.5 | 1,857.5 | 1,747.5 | 1,855 | +42.5 | +2.3% | 44,600 |
| 2016/10/27 | 1,815 | 1,815 | 1,795 | 1,812.5 | -2.5 | -0.1% | 10,400 |
| 2016/10/26 | 1,745 | 1,817.5 | 1,740 | 1,815 | +85 | +4.9% | 26,600 |
| 2016/10/25 | 1,707.5 | 1,735 | 1,675 | 1,730 | +57.5 | +3.4% | 43,800 |
| 2016/10/24 | 1,682.5 | 1,682.5 | 1,660 | 1,672.5 | -25 | -1.5% | 15,200 |
| 2016/10/21 | 1,712.5 | 1,712.5 | 1,695 | 1,697.5 | -15 | -0.9% | 8,200 |
| 2016/10/20 | 1,715 | 1,745 | 1,707.5 | 1,712.5 | +15 | +0.9% | 33,000 |
| 2016/10/19 | 1,682.5 | 1,697.5 | 1,682.5 | 1,697.5 | +20 | +1.2% | 8,400 |
| 2016/10/18 | 1,665 | 1,702.5 | 1,665 | 1,677.5 | -7.5 | -0.4% | 16,600 |
| 2016/10/17 | 1,695 | 1,710 | 1,675 | 1,685 | -12.5 | -0.7% | 38,600 |
| 2016/10/14 | 1,685 | 1,697.5 | 1,672.5 | 1,697.5 | ±0 | ±0% | 8,600 |
| 2016/10/13 | 1,710 | 1,735 | 1,690 | 1,697.5 | -10 | -0.6% | 12,200 |
| 2016/10/12 | 1,730 | 1,742.5 | 1,700 | 1,707.5 | -47.5 | -2.7% | 15,600 |
| 2016/10/11 | 1,737.5 | 1,757.5 | 1,725 | 1,755 | -5 | -0.3% | 5,200 |
| 2016/10/07 | 1,732.5 | 1,770 | 1,732.5 | 1,760 | +10 | +0.6% | 8,200 |
| 2016/10/06 | 1,762.5 | 1,785 | 1,745 | 1,750 | -15 | -0.8% | 23,000 |
| 2016/10/05 | 1,802.5 | 1,810 | 1,755 | 1,765 | -5 | -0.3% | 30,400 |
| 2016/10/04 | 1,777.5 | 1,780 | 1,760 | 1,770 | -5 | -0.3% | 16,000 |
| 2016/10/03 | 1,780 | 1,827.5 | 1,775 | 1,775 | -12.5 | -0.7% | 11,800 |
| 2016/09/30 | 1,777.5 | 1,800 | 1,737.5 | 1,787.5 | -37.5 | -2.1% | 28,000 |
| 2016/09/29 | 1,825 | 1,875 | 1,815 | 1,825 | +25 | +1.4% | 20,200 |
| 2016/09/28 | 1,817.5 | 1,817.5 | 1,770 | 1,800 | -2.5 | -0.1% | 17,200 |
| 2016/09/27 | 1,712.5 | 1,802.5 | 1,677.5 | 1,802.5 | +95 | +5.6% | 19,200 |
| 2016/09/26 | 1,745 | 1,745 | 1,702.5 | 1,707.5 | -17.5 | -1% | 7,800 |
| 2016/09/23 | 1,750 | 1,750 | 1,675 | 1,725 | +2.5 | +0.1% | 25,400 |
| 2016/09/21 | 1,675 | 1,737.5 | 1,607.5 | 1,722.5 | +82.5 | +5% | 24,000 |
| 2016/09/20 | 1,647.5 | 1,675 | 1,632.5 | 1,640 | +5 | +0.3% | 30,800 |
| 2016/09/16 | 1,647.5 | 1,647.5 | 1,630 | 1,635 | -17.5 | -1.1% | 15,000 |
1951～
2000
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
