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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,642.5 | 1,655 | 1,615 | 1,622.5 | -10 | -0.6% | 18,600 |
| 2016/04/19 | 1,595 | 1,637.5 | 1,575 | 1,632.5 | +50 | +3.2% | 18,200 |
| 2016/04/18 | 1,560 | 1,590 | 1,560 | 1,582.5 | -5 | -0.3% | 10,200 |
| 2016/04/15 | 1,610 | 1,625 | 1,582.5 | 1,587.5 | -27.5 | -1.7% | 8,600 |
| 2016/04/14 | 1,592.5 | 1,617.5 | 1,572.5 | 1,615 | +57.5 | +3.7% | 18,200 |
| 2016/04/13 | 1,517.5 | 1,567.5 | 1,517.5 | 1,557.5 | +30 | +2% | 11,200 |
| 2016/04/12 | 1,565 | 1,565 | 1,512.5 | 1,527.5 | -10 | -0.7% | 14,400 |
| 2016/04/11 | 1,572.5 | 1,572.5 | 1,510 | 1,537.5 | -22.5 | -1.4% | 11,200 |
| 2016/04/08 | 1,502.5 | 1,577.5 | 1,502.5 | 1,560 | +35 | +2.3% | 15,800 |
| 2016/04/07 | 1,522.5 | 1,557.5 | 1,520 | 1,525 | +2.5 | +0.2% | 9,400 |
| 2016/04/06 | 1,550 | 1,622.5 | 1,515 | 1,522.5 | -17.5 | -1.1% | 14,200 |
| 2016/04/05 | 1,632.5 | 1,632.5 | 1,540 | 1,540 | -102.5 | -6.2% | 18,600 |
| 2016/04/04 | 1,547.5 | 1,642.5 | 1,542.5 | 1,642.5 | +115 | +7.5% | 17,800 |
| 2016/04/01 | 1,675 | 1,682.5 | 1,527.5 | 1,527.5 | -120 | -7.3% | 26,400 |
| 2016/03/31 | 1,677.5 | 1,705 | 1,645 | 1,647.5 | -35 | -2.1% | 12,400 |
| 2016/03/30 | 1,705 | 1,730 | 1,680 | 1,682.5 | -45 | -2.6% | 7,200 |
| 2016/03/29 | 1,695 | 1,727.5 | 1,690 | 1,727.5 | +15 | +0.9% | 13,600 |
| 2016/03/28 | 1,665 | 1,712.5 | 1,650 | 1,712.5 | +37.5 | +2.2% | 26,600 |
| 2016/03/25 | 1,675 | 1,675 | 1,637.5 | 1,675 | +27.5 | +1.7% | 10,200 |
| 2016/03/24 | 1,710 | 1,710 | 1,645 | 1,647.5 | -42.5 | -2.5% | 17,000 |
| 2016/03/23 | 1,722.5 | 1,725 | 1,675 | 1,690 | -7.5 | -0.4% | 11,400 |
| 2016/03/22 | 1,675 | 1,715 | 1,657.5 | 1,697.5 | +60 | +3.7% | 26,600 |
| 2016/03/18 | 1,697.5 | 1,715 | 1,607.5 | 1,637.5 | -60 | -3.5% | 36,000 |
| 2016/03/17 | 1,705 | 1,737.5 | 1,680 | 1,697.5 | -7.5 | -0.4% | 14,400 |
| 2016/03/16 | 1,720 | 1,725 | 1,685 | 1,705 | -22.5 | -1.3% | 13,800 |
| 2016/03/15 | 1,697.5 | 1,737.5 | 1,665 | 1,727.5 | +30 | +1.8% | 21,000 |
| 2016/03/14 | 1,640 | 1,700 | 1,632.5 | 1,697.5 | +80 | +4.9% | 15,600 |
| 2016/03/11 | 1,590 | 1,677.5 | 1,590 | 1,617.5 | +2.5 | +0.2% | 38,400 |
| 2016/03/10 | 1,620 | 1,650 | 1,587.5 | 1,615 | ±0 | ±0% | 19,600 |
| 2016/03/09 | 1,610 | 1,617.5 | 1,580 | 1,615 | +5 | +0.3% | 11,000 |
| 2016/03/08 | 1,617.5 | 1,642.5 | 1,585 | 1,610 | -22.5 | -1.4% | 15,000 |
| 2016/03/07 | 1,717.5 | 1,717.5 | 1,615 | 1,632.5 | -75 | -4.4% | 21,200 |
| 2016/03/04 | 1,672.5 | 1,722.5 | 1,647.5 | 1,707.5 | +42.5 | +2.6% | 22,400 |
| 2016/03/03 | 1,582.5 | 1,665 | 1,570 | 1,665 | +82.5 | +5.2% | 13,400 |
| 2016/03/02 | 1,550 | 1,587.5 | 1,532.5 | 1,582.5 | +80 | +5.3% | 15,200 |
| 2016/03/01 | 1,505 | 1,535 | 1,490 | 1,502.5 | -7.5 | -0.5% | 14,400 |
| 2016/02/29 | 1,577.5 | 1,610 | 1,499 | 1,510 | -67.5 | -4.3% | 16,400 |
| 2016/02/26 | 1,585 | 1,620 | 1,575 | 1,577.5 | -5 | -0.3% | 10,400 |
| 2016/02/25 | 1,520 | 1,597.5 | 1,520 | 1,582.5 | +72.5 | +4.8% | 11,400 |
| 2016/02/24 | 1,490.5 | 1,555 | 1,454 | 1,510 | -2.5 | -0.2% | 21,400 |
| 2016/02/23 | 1,550 | 1,572.5 | 1,507.5 | 1,512.5 | -22.5 | -1.5% | 16,600 |
| 2016/02/22 | 1,545 | 1,550 | 1,515 | 1,535 | +25 | +1.7% | 18,200 |
| 2016/02/19 | 1,525 | 1,535 | 1,480.5 | 1,510 | -25 | -1.6% | 15,200 |
| 2016/02/18 | 1,525 | 1,567.5 | 1,517.5 | 1,535 | +46 | +3.1% | 18,200 |
| 2016/02/17 | 1,550 | 1,550 | 1,424.5 | 1,489 | +0.5 | ±0% | 16,600 |
| 2016/02/16 | 1,475 | 1,545 | 1,475 | 1,488.5 | +33.5 | +2.3% | 25,200 |
| 2016/02/15 | 1,395 | 1,457.5 | 1,395 | 1,455 | +110 | +8.2% | 13,400 |
| 2016/02/12 | 1,318 | 1,408 | 1,300 | 1,345 | -98 | -6.8% | 61,600 |
| 2016/02/10 | 1,510 | 1,515 | 1,415 | 1,443 | -64.5 | -4.3% | 32,400 |
| 2016/02/09 | 1,525 | 1,537.5 | 1,505 | 1,507.5 | -92.5 | -5.8% | 32,200 |
2101～
2150
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
