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 |
|---|---|---|---|---|---|---|---|
| 2016/07/11 | 1,545 | 1,587.5 | 1,542.5 | 1,575 | +72.5 | +4.8% | 18,400 |
| 2016/07/08 | 1,585 | 1,585 | 1,502.5 | 1,502.5 | -57.5 | -3.7% | 15,600 |
| 2016/07/07 | 1,587.5 | 1,595 | 1,555 | 1,560 | -27.5 | -1.7% | 14,600 |
| 2016/07/06 | 1,615 | 1,625 | 1,567.5 | 1,587.5 | -2.5 | -0.2% | 36,800 |
| 2016/07/05 | 1,587.5 | 1,600 | 1,562.5 | 1,590 | -7.5 | -0.5% | 16,400 |
| 2016/07/04 | 1,587.5 | 1,600 | 1,572.5 | 1,597.5 | +10 | +0.6% | 19,400 |
| 2016/07/01 | 1,570 | 1,597.5 | 1,545 | 1,587.5 | +45 | +2.9% | 25,200 |
| 2016/06/30 | 1,562.5 | 1,562.5 | 1,532.5 | 1,542.5 | +15 | +1% | 34,600 |
| 2016/06/29 | 1,542.5 | 1,570 | 1,525 | 1,527.5 | -15 | -1% | 38,400 |
| 2016/06/28 | 1,605 | 1,605 | 1,512.5 | 1,542.5 | -42.5 | -2.7% | 42,600 |
| 2016/06/27 | 1,570 | 1,642.5 | 1,570 | 1,585 | +40 | +2.6% | 31,800 |
| 2016/06/24 | 1,605 | 1,640 | 1,500 | 1,545 | -77.5 | -4.8% | 33,400 |
| 2016/06/23 | 1,635 | 1,635 | 1,605 | 1,622.5 | +12.5 | +0.8% | 15,200 |
| 2016/06/22 | 1,650 | 1,650 | 1,585 | 1,610 | -40 | -2.4% | 19,200 |
| 2016/06/21 | 1,612.5 | 1,650 | 1,580 | 1,650 | +20 | +1.2% | 28,400 |
| 2016/06/20 | 1,605 | 1,632.5 | 1,587.5 | 1,630 | +40 | +2.5% | 33,400 |
| 2016/06/17 | 1,547.5 | 1,590 | 1,530 | 1,590 | +75 | +5% | 27,000 |
| 2016/06/16 | 1,552.5 | 1,587.5 | 1,505 | 1,515 | -10 | -0.7% | 29,000 |
| 2016/06/15 | 1,512.5 | 1,537.5 | 1,512.5 | 1,525 | -7.5 | -0.5% | 13,800 |
| 2016/06/14 | 1,555 | 1,555 | 1,502.5 | 1,532.5 | -22.5 | -1.4% | 9,200 |
| 2016/06/13 | 1,572.5 | 1,572.5 | 1,547.5 | 1,555 | -47.5 | -3% | 19,800 |
| 2016/06/10 | 1,602.5 | 1,620 | 1,580 | 1,602.5 | +5 | +0.3% | 29,200 |
| 2016/06/09 | 1,575 | 1,602.5 | 1,575 | 1,597.5 | +5 | +0.3% | 16,200 |
| 2016/06/08 | 1,572.5 | 1,595 | 1,572.5 | 1,592.5 | ±0 | ±0% | 15,400 |
| 2016/06/07 | 1,577.5 | 1,592.5 | 1,570 | 1,592.5 | +5 | +0.3% | 11,000 |
| 2016/06/06 | 1,595 | 1,595 | 1,577.5 | 1,587.5 | -22.5 | -1.4% | 17,400 |
| 2016/06/03 | 1,595 | 1,615 | 1,580 | 1,610 | +15 | +0.9% | 21,800 |
| 2016/06/02 | 1,617.5 | 1,620 | 1,595 | 1,595 | -32.5 | -2% | 44,200 |
| 2016/06/01 | 1,640 | 1,665 | 1,625 | 1,627.5 | -12.5 | -0.8% | 17,600 |
| 2016/05/31 | 1,607.5 | 1,640 | 1,602.5 | 1,640 | +10 | +0.6% | 27,600 |
| 2016/05/30 | 1,600 | 1,635 | 1,590 | 1,630 | +27.5 | +1.7% | 7,200 |
| 2016/05/27 | 1,605 | 1,620 | 1,582.5 | 1,602.5 | +5 | +0.3% | 6,800 |
| 2016/05/26 | 1,610 | 1,632.5 | 1,590 | 1,597.5 | ±0 | ±0% | 6,000 |
| 2016/05/25 | 1,600 | 1,625 | 1,567.5 | 1,597.5 | +7.5 | +0.5% | 5,600 |
| 2016/05/24 | 1,607.5 | 1,615 | 1,580 | 1,590 | -22.5 | -1.4% | 8,600 |
| 2016/05/23 | 1,602.5 | 1,627.5 | 1,547.5 | 1,612.5 | ±0 | ±0% | 10,400 |
| 2016/05/20 | 1,575 | 1,615 | 1,570 | 1,612.5 | +72.5 | +4.7% | 16,600 |
| 2016/05/19 | 1,522.5 | 1,557.5 | 1,522.5 | 1,540 | +20 | +1.3% | 20,600 |
| 2016/05/18 | 1,537.5 | 1,575 | 1,517.5 | 1,520 | +7.5 | +0.5% | 15,800 |
| 2016/05/17 | 1,507.5 | 1,522.5 | 1,493 | 1,512.5 | +17.5 | +1.2% | 9,600 |
| 2016/05/16 | 1,562.5 | 1,575 | 1,490 | 1,495 | -102.5 | -6.4% | 30,000 |
| 2016/05/13 | 1,620 | 1,647.5 | 1,597.5 | 1,597.5 | -35 | -2.1% | 18,800 |
| 2016/05/12 | 1,610 | 1,640 | 1,610 | 1,632.5 | +22.5 | +1.4% | 9,600 |
| 2016/05/11 | 1,620 | 1,630 | 1,592.5 | 1,610 | -12.5 | -0.8% | 12,000 |
| 2016/05/10 | 1,570 | 1,650 | 1,570 | 1,622.5 | +50 | +3.2% | 24,600 |
| 2016/05/09 | 1,565 | 1,617.5 | 1,557.5 | 1,572.5 | +7.5 | +0.5% | 15,400 |
| 2016/05/06 | 1,570 | 1,602.5 | 1,555 | 1,565 | +2.5 | +0.2% | 22,800 |
| 2016/05/02 | 1,547.5 | 1,582.5 | 1,547.5 | 1,562.5 | -17.5 | -1.1% | 21,200 |
| 2016/04/28 | 1,625 | 1,645 | 1,575 | 1,580 | -12.5 | -0.8% | 9,200 |
| 2016/04/27 | 1,605 | 1,625 | 1,590 | 1,592.5 | -35 | -2.2% | 15,400 |
2201～
2250
件表示中 / 6992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 | 212,200円 | +5.6% | -2.8% | 3.20% | 13.05倍 | 0.84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総研Ｈ | 136,900円 | +8.5% | -31.7% | 0.00% | 19.20倍 | 7.18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 |
| Ｐ Ｉ | 60,400円 | +9.9% | +5.8% | 4.30% | 14.43倍 | 1.66倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| 応用地 | 306,000円 | +1.2% | -4.1% | 2.81% | 21.12倍 | 0.90倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
| ｄｅｌｙ | 183,700円 | +30.8% | +28.8% | 0.00% | 33.13倍 | 7.18倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
市場注目の銘柄
チャート関連のコラム
