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 |
|---|---|---|---|---|---|---|---|
| 2016/03/30 | 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 |
| 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 |
2301～
2350
件表示中 / 7023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 | 216,500円 | +5.6% | -2.8% | 3.14% | 13.32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 |
| Ｍ＆Ａ総研Ｈ | 134,700円 | +8.5% | -31.7% | 0.00% | 18.67倍 | 6.98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 | 395,500円 | +5.7% | +65.7% | 0.38% | 31.29倍 | 11.90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 | 336,000円 | +14.4% | +42.3% | 0.00% | 63.25倍 | 14.11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 |
| カーブスＨＤ | 80,200円 | +7.2% | +14.2% | 2.12% | 18.46倍 | 3.63倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
市場注目の銘柄
チャート関連のコラム
