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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,532.5 | 1,600 | 1,532.5 | 1,600 | +15 | +0.9% | 14,400 |
| 2016/02/05 | 1,682.5 | 1,685 | 1,562.5 | 1,585 | -67.5 | -4.1% | 19,400 |
| 2016/02/04 | 1,635 | 1,670 | 1,635 | 1,652.5 | -17.5 | -1% | 13,200 |
| 2016/02/03 | 1,675 | 1,675 | 1,622.5 | 1,670 | -22.5 | -1.3% | 19,000 |
| 2016/02/02 | 1,650 | 1,720 | 1,650 | 1,692.5 | +7.5 | +0.4% | 17,200 |
| 2016/02/01 | 1,612.5 | 1,685 | 1,612.5 | 1,685 | +62.5 | +3.9% | 21,800 |
| 2016/01/29 | 1,587.5 | 1,627.5 | 1,587.5 | 1,622.5 | +10 | +0.6% | 9,800 |
| 2016/01/28 | 1,587.5 | 1,625 | 1,587.5 | 1,612.5 | +7.5 | +0.5% | 7,800 |
| 2016/01/27 | 1,620 | 1,620 | 1,587.5 | 1,605 | +20 | +1.3% | 12,600 |
| 2016/01/26 | 1,575 | 1,597.5 | 1,575 | 1,585 | -12.5 | -0.8% | 12,400 |
| 2016/01/25 | 1,637.5 | 1,637.5 | 1,585 | 1,597.5 | +10 | +0.6% | 11,000 |
| 2016/01/22 | 1,575 | 1,600 | 1,547.5 | 1,587.5 | +82.5 | +5.5% | 24,000 |
| 2016/01/21 | 1,505 | 1,542.5 | 1,505 | 1,505 | -22.5 | -1.5% | 42,400 |
| 2016/01/20 | 1,577.5 | 1,587.5 | 1,527.5 | 1,527.5 | -15 | -1% | 45,800 |
| 2016/01/19 | 1,540 | 1,560 | 1,532.5 | 1,542.5 | +25 | +1.6% | 12,400 |
| 2016/01/18 | 1,550 | 1,562.5 | 1,512.5 | 1,517.5 | -55 | -3.5% | 16,000 |
| 2016/01/15 | 1,560 | 1,587.5 | 1,555 | 1,572.5 | +62.5 | +4.1% | 29,600 |
| 2016/01/14 | 1,592.5 | 1,612.5 | 1,505 | 1,510 | -115 | -7.1% | 39,800 |
| 2016/01/13 | 1,602.5 | 1,652.5 | 1,600 | 1,625 | +32.5 | +2% | 13,800 |
| 2016/01/12 | 1,617.5 | 1,632.5 | 1,592.5 | 1,592.5 | -27.5 | -1.7% | 22,200 |
| 2016/01/08 | 1,665 | 1,670 | 1,617.5 | 1,620 | -52.5 | -3.1% | 23,000 |
| 2016/01/07 | 1,697.5 | 1,717.5 | 1,670 | 1,672.5 | -45 | -2.6% | 8,600 |
| 2016/01/06 | 1,702.5 | 1,720 | 1,687.5 | 1,717.5 | +5 | +0.3% | 13,400 |
| 2016/01/05 | 1,715 | 1,720 | 1,697.5 | 1,712.5 | +2.5 | +0.1% | 12,800 |
| 2016/01/04 | 1,737.5 | 1,742.5 | 1,697.5 | 1,710 | -27.5 | -1.6% | 10,600 |
| 2015/12/30 | 1,732.5 | 1,747.5 | 1,730 | 1,737.5 | +7.5 | +0.4% | 7,800 |
| 2015/12/29 | 1,735 | 1,737.5 | 1,707.5 | 1,730 | +22.5 | +1.3% | 17,600 |
| 2015/12/28 | 1,702.5 | 1,717.5 | 1,680 | 1,707.5 | +37.5 | +2.2% | 5,800 |
| 2015/12/25 | 1,642.5 | 1,720 | 1,642.5 | 1,670 | +2.5 | +0.1% | 20,600 |
| 2015/12/24 | 1,750 | 1,772.5 | 1,635 | 1,667.5 | -72.5 | -4.2% | 67,800 |
| 2015/12/22 | 1,730 | 1,752.5 | 1,717.5 | 1,740 | +17.5 | +1% | 17,800 |
| 2015/12/21 | 1,710 | 1,745 | 1,707.5 | 1,722.5 | -22.5 | -1.3% | 31,200 |
| 2015/12/18 | 1,835 | 1,865 | 1,745 | 1,745 | -100 | -5.4% | 38,000 |
| 2015/12/17 | 1,840 | 1,852.5 | 1,835 | 1,845 | +40 | +2.2% | 16,800 |
| 2015/12/16 | 1,800 | 1,807.5 | 1,772.5 | 1,805 | +15 | +0.8% | 38,000 |
| 2015/12/15 | 1,832.5 | 1,832.5 | 1,790 | 1,790 | -17.5 | -1% | 24,800 |
| 2015/12/14 | 1,812.5 | 1,825 | 1,765 | 1,807.5 | -65 | -3.5% | 38,000 |
| 2015/12/11 | 1,847.5 | 1,875 | 1,847.5 | 1,872.5 | -15 | -0.8% | 40,600 |
| 2015/12/10 | 1,925 | 1,927.5 | 1,875 | 1,887.5 | -40 | -2.1% | 17,800 |
| 2015/12/09 | 1,907.5 | 1,942.5 | 1,890 | 1,927.5 | +27.5 | +1.4% | 15,800 |
| 2015/12/08 | 1,885 | 1,920 | 1,885 | 1,900 | +7.5 | +0.4% | 7,800 |
| 2015/12/07 | 1,922.5 | 1,922.5 | 1,890 | 1,892.5 | -12.5 | -0.7% | 24,000 |
| 2015/12/04 | 1,902.5 | 1,922.5 | 1,897.5 | 1,905 | -32.5 | -1.7% | 15,200 |
| 2015/12/03 | 1,915 | 1,947.5 | 1,915 | 1,937.5 | +7.5 | +0.4% | 7,400 |
| 2015/12/02 | 1,950 | 1,967.5 | 1,922.5 | 1,930 | -45 | -2.3% | 14,200 |
| 2015/12/01 | 1,952.5 | 1,975 | 1,945 | 1,975 | +47.5 | +2.5% | 8,800 |
| 2015/11/30 | 1,950 | 1,950 | 1,892.5 | 1,927.5 | -25 | -1.3% | 14,200 |
| 2015/11/27 | 1,970 | 1,977.5 | 1,952.5 | 1,952.5 | -22.5 | -1.1% | 7,400 |
| 2015/11/26 | 2,000 | 2,000 | 1,957.5 | 1,975 | -10 | -0.5% | 8,000 |
| 2015/11/25 | 2,002.5 | 2,002.5 | 1,977.5 | 1,985 | -17.5 | -0.9% | 7,400 |
2151～
2200
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
