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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 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 |
| 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 |
2101～
2150
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 | 155,500円 | +2.2% | -18.6% | 3.22% | 6.17倍 | 1.04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 | 391,000円 | +5.7% | +65.7% | 0.38% | 30.93倍 | 11.77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 | 333,500円 | +14.4% | +42.3% | 0.00% | 62.78倍 | 14.01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
