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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 2,067.5 | 2,067.5 | 2,035 | 2,042.5 | -27.5 | -1.3% | 9,400 |
| 2017/04/04 | 2,067.5 | 2,097.5 | 2,027.5 | 2,070 | ±0 | ±0% | 20,600 |
| 2017/04/03 | 2,037.5 | 2,085 | 2,030 | 2,070 | +35 | +1.7% | 14,600 |
| 2017/03/31 | 2,087.5 | 2,100 | 2,035 | 2,035 | -30 | -1.5% | 27,800 |
| 2017/03/30 | 2,095 | 2,095 | 2,060 | 2,065 | -25 | -1.2% | 15,200 |
| 2017/03/29 | 2,087.5 | 2,115 | 2,077.5 | 2,090 | -40 | -1.9% | 11,000 |
| 2017/03/28 | 2,052.5 | 2,130 | 2,052.5 | 2,130 | +90 | +4.4% | 39,400 |
| 2017/03/27 | 2,082.5 | 2,082.5 | 2,037.5 | 2,040 | -47.5 | -2.3% | 13,400 |
| 2017/03/24 | 2,085 | 2,095 | 2,077.5 | 2,087.5 | +12.5 | +0.6% | 7,800 |
| 2017/03/23 | 2,052.5 | 2,085 | 2,025 | 2,075 | +5 | +0.2% | 19,000 |
| 2017/03/22 | 2,072.5 | 2,095 | 2,050 | 2,070 | -37.5 | -1.8% | 22,200 |
| 2017/03/21 | 2,117.5 | 2,117.5 | 2,090 | 2,107.5 | -5 | -0.2% | 16,800 |
| 2017/03/17 | 2,040 | 2,112.5 | 2,040 | 2,112.5 | +52.5 | +2.5% | 58,000 |
| 2017/03/16 | 1,980 | 2,060 | 1,980 | 2,060 | +62.5 | +3.1% | 25,200 |
| 2017/03/15 | 2,035 | 2,035 | 1,975 | 1,997.5 | -37.5 | -1.8% | 29,000 |
| 2017/03/14 | 2,037.5 | 2,040 | 2,020 | 2,035 | ±0 | ±0% | 8,600 |
| 2017/03/13 | 2,027.5 | 2,035 | 2,025 | 2,035 | +17.5 | +0.9% | 10,400 |
| 2017/03/10 | 2,025 | 2,040 | 2,000 | 2,017.5 | +22.5 | +1.1% | 31,200 |
| 2017/03/09 | 1,995 | 2,002.5 | 1,975 | 1,995 | ±0 | ±0% | 14,800 |
| 2017/03/08 | 1,980 | 2,012.5 | 1,970 | 1,995 | -2.5 | -0.1% | 15,600 |
| 2017/03/07 | 1,990 | 1,997.5 | 1,980 | 1,997.5 | -2.5 | -0.1% | 14,800 |
| 2017/03/06 | 2,012.5 | 2,012.5 | 1,990 | 2,000 | +7.5 | +0.4% | 18,400 |
| 2017/03/03 | 1,975 | 2,000 | 1,962.5 | 1,992.5 | +2.5 | +0.1% | 18,800 |
| 2017/03/02 | 2,025 | 2,025 | 1,970 | 1,990 | -5 | -0.3% | 18,200 |
| 2017/03/01 | 2,042.5 | 2,042.5 | 1,992.5 | 1,995 | -22.5 | -1.1% | 17,000 |
| 2017/02/28 | 2,037.5 | 2,047.5 | 2,000 | 2,017.5 | +5 | +0.2% | 24,000 |
| 2017/02/27 | 2,002.5 | 2,037.5 | 1,985 | 2,012.5 | -10 | -0.5% | 16,400 |
| 2017/02/24 | 2,035 | 2,037.5 | 2,015 | 2,022.5 | -7.5 | -0.4% | 10,000 |
| 2017/02/23 | 2,040 | 2,047.5 | 2,015 | 2,030 | +2.5 | +0.1% | 9,800 |
| 2017/02/22 | 2,042.5 | 2,050 | 2,005 | 2,027.5 | -17.5 | -0.9% | 6,600 |
| 2017/02/21 | 2,032.5 | 2,050 | 2,015 | 2,045 | -5 | -0.2% | 10,000 |
| 2017/02/20 | 2,042.5 | 2,050 | 2,025 | 2,050 | +7.5 | +0.4% | 12,600 |
| 2017/02/17 | 2,042.5 | 2,047.5 | 2,015 | 2,042.5 | +10 | +0.5% | 8,800 |
| 2017/02/16 | 2,042.5 | 2,070 | 2,025 | 2,032.5 | -5 | -0.2% | 16,400 |
| 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 |
2051～
2100
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 | 215,900円 | +5.6% | -2.8% | 3.15% | 13.29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 | 157,700円 | +2.2% | -18.6% | 3.17% | 6.26倍 | 1.05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 | 135,200円 | +8.5% | -31.7% | 0.00% | 18.73倍 | 7.00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 | 401,000円 | +5.7% | +65.7% | 0.37% | 31.72倍 | 12.07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 | 338,500円 | +14.4% | +42.3% | 0.00% | 63.72倍 | 14.22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
