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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 2,145 | 2,222.5 | 2,145 | 2,205 | +60 | +2.8% | 20,800 |
| 2017/06/16 | 2,220 | 2,220 | 2,145 | 2,145 | -40 | -1.8% | 35,200 |
| 2017/06/15 | 2,207.5 | 2,217.5 | 2,185 | 2,185 | -2.5 | -0.1% | 17,200 |
| 2017/06/14 | 2,220 | 2,222.5 | 2,187.5 | 2,187.5 | -15 | -0.7% | 14,200 |
| 2017/06/13 | 2,202.5 | 2,215 | 2,190 | 2,202.5 | +15 | +0.7% | 4,600 |
| 2017/06/12 | 2,192.5 | 2,202.5 | 2,177.5 | 2,187.5 | +5 | +0.2% | 10,200 |
| 2017/06/09 | 2,165 | 2,217.5 | 2,155 | 2,182.5 | -12.5 | -0.6% | 22,000 |
| 2017/06/08 | 2,230 | 2,240 | 2,180 | 2,195 | -35 | -1.6% | 21,200 |
| 2017/06/07 | 2,245 | 2,272.5 | 2,212.5 | 2,230 | +50 | +2.3% | 42,200 |
| 2017/06/06 | 2,237.5 | 2,237.5 | 2,175 | 2,180 | -55 | -2.5% | 12,200 |
| 2017/06/05 | 2,240 | 2,245 | 2,215 | 2,235 | -5 | -0.2% | 20,800 |
| 2017/06/02 | 2,200 | 2,245 | 2,185 | 2,240 | +50 | +2.3% | 30,400 |
| 2017/06/01 | 2,177.5 | 2,195 | 2,175 | 2,190 | +15 | +0.7% | 15,600 |
| 2017/05/31 | 2,167.5 | 2,190 | 2,160 | 2,175 | +15 | +0.7% | 15,800 |
| 2017/05/30 | 2,170 | 2,170 | 2,152.5 | 2,160 | +10 | +0.5% | 15,000 |
| 2017/05/29 | 2,115 | 2,150 | 2,105 | 2,150 | -10 | -0.5% | 15,800 |
| 2017/05/26 | 2,170 | 2,177.5 | 2,160 | 2,160 | -10 | -0.5% | 8,800 |
| 2017/05/25 | 2,170 | 2,175 | 2,160 | 2,170 | -15 | -0.7% | 10,800 |
| 2017/05/24 | 2,187.5 | 2,187.5 | 2,155 | 2,185 | +17.5 | +0.8% | 7,200 |
| 2017/05/23 | 2,160 | 2,180 | 2,160 | 2,167.5 | ±0 | ±0% | 15,800 |
| 2017/05/22 | 2,192.5 | 2,192.5 | 2,150 | 2,167.5 | -7.5 | -0.3% | 12,400 |
| 2017/05/19 | 2,165 | 2,187.5 | 2,165 | 2,175 | -10 | -0.5% | 13,400 |
| 2017/05/18 | 2,182.5 | 2,185 | 2,135 | 2,185 | -7.5 | -0.3% | 16,000 |
| 2017/05/17 | 2,172.5 | 2,200 | 2,170 | 2,192.5 | +20 | +0.9% | 33,400 |
| 2017/05/16 | 2,175 | 2,175 | 2,140 | 2,172.5 | +7.5 | +0.3% | 9,800 |
| 2017/05/15 | 2,137.5 | 2,187.5 | 2,112.5 | 2,165 | +32.5 | +1.5% | 42,000 |
| 2017/05/12 | 2,112.5 | 2,150 | 2,112.5 | 2,132.5 | -15 | -0.7% | 16,200 |
| 2017/05/11 | 2,117.5 | 2,150 | 2,117.5 | 2,147.5 | ±0 | ±0% | 16,200 |
| 2017/05/10 | 2,150 | 2,150 | 2,130 | 2,147.5 | -2.5 | -0.1% | 13,800 |
| 2017/05/09 | 2,120 | 2,160 | 2,120 | 2,150 | +12.5 | +0.6% | 32,600 |
| 2017/05/08 | 2,110 | 2,150 | 2,092.5 | 2,137.5 | +37.5 | +1.8% | 39,600 |
| 2017/05/02 | 2,087.5 | 2,115 | 2,070 | 2,100 | +30 | +1.4% | 32,400 |
| 2017/05/01 | 2,055 | 2,072.5 | 2,030 | 2,070 | +12.5 | +0.6% | 8,800 |
| 2017/04/28 | 2,062.5 | 2,087.5 | 2,057.5 | 2,057.5 | -22.5 | -1.1% | 17,000 |
| 2017/04/27 | 2,082.5 | 2,097.5 | 2,070 | 2,080 | +12.5 | +0.6% | 16,600 |
| 2017/04/26 | 2,077.5 | 2,085 | 2,055 | 2,067.5 | -10 | -0.5% | 12,200 |
| 2017/04/25 | 2,025 | 2,080 | 2,025 | 2,077.5 | +25 | +1.2% | 14,400 |
| 2017/04/24 | 2,040 | 2,065 | 2,035 | 2,052.5 | +40 | +2% | 8,600 |
| 2017/04/21 | 1,977.5 | 2,027.5 | 1,965 | 2,012.5 | +50 | +2.5% | 19,200 |
| 2017/04/20 | 1,972.5 | 1,972.5 | 1,955 | 1,962.5 | ±0 | ±0% | 14,600 |
| 2017/04/19 | 2,000 | 2,007.5 | 1,955 | 1,962.5 | -55 | -2.7% | 23,600 |
| 2017/04/18 | 2,020 | 2,025 | 1,997.5 | 2,017.5 | -2.5 | -0.1% | 13,400 |
| 2017/04/17 | 2,015 | 2,035 | 2,002.5 | 2,020 | +5 | +0.2% | 15,400 |
| 2017/04/14 | 2,022.5 | 2,025 | 1,975 | 2,015 | -32.5 | -1.6% | 15,400 |
| 2017/04/13 | 2,050 | 2,052.5 | 2,020 | 2,047.5 | -2.5 | -0.1% | 12,200 |
| 2017/04/12 | 2,045 | 2,050 | 2,007.5 | 2,050 | +2.5 | +0.1% | 22,400 |
| 2017/04/11 | 2,027.5 | 2,067.5 | 2,027.5 | 2,047.5 | -5 | -0.2% | 24,400 |
| 2017/04/10 | 2,060 | 2,087.5 | 2,020 | 2,052.5 | +20 | +1% | 11,800 |
| 2017/04/07 | 2,045 | 2,062.5 | 2,027.5 | 2,032.5 | +12.5 | +0.6% | 15,000 |
| 2017/04/06 | 2,015 | 2,045 | 2,015 | 2,020 | -22.5 | -1.1% | 14,000 |
2001～
2050
件表示中 / 7022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 | 216,600円 | +5.6% | -2.8% | 3.14% | 13.33倍 | 0.86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 |
| ＴＲＥＨＤ | 153,200円 | +2.2% | -18.6% | 3.26% | 6.08倍 | 1.02倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| Ｍ＆Ａ総研Ｈ | 135,600円 | +8.5% | -31.7% | 0.00% | 18.79倍 | 7.02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。コンサルなど新事業を強化 |
| ファンタジー | 383,500円 | +5.7% | +65.7% | 0.39% | 30.34倍 | 11.54倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| 弁護士コム | 335,500円 | +14.4% | +42.3% | 0.00% | 63.16倍 | 14.09倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
市場注目の銘柄
チャート関連のコラム
