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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 2,202.5 | 2,222.5 | 2,192.5 | 2,200 | ±0 | ±0% | 8,400 |
| 2015/06/25 | 2,187.5 | 2,225 | 2,185 | 2,200 | ±0 | ±0% | 19,400 |
| 2015/06/24 | 2,225 | 2,225 | 2,190 | 2,200 | -2.5 | -0.1% | 22,400 |
| 2015/06/23 | 2,165 | 2,215 | 2,145 | 2,202.5 | +60 | +2.8% | 23,200 |
| 2015/06/22 | 2,130 | 2,152.5 | 2,125 | 2,142.5 | -22.5 | -1% | 19,200 |
| 2015/06/19 | 2,150 | 2,180 | 2,117.5 | 2,165 | +2.5 | +0.1% | 32,000 |
| 2015/06/18 | 2,195 | 2,195 | 2,155 | 2,162.5 | -15 | -0.7% | 11,200 |
| 2015/06/17 | 2,125 | 2,220 | 2,125 | 2,177.5 | +22.5 | +1% | 15,000 |
| 2015/06/16 | 2,172.5 | 2,177.5 | 2,140 | 2,155 | -17.5 | -0.8% | 10,600 |
| 2015/06/15 | 2,205 | 2,205 | 2,147.5 | 2,172.5 | -42.5 | -1.9% | 20,800 |
| 2015/06/12 | 2,347.5 | 2,347.5 | 2,205 | 2,215 | -110 | -4.7% | 60,600 |
| 2015/06/11 | 2,265 | 2,380 | 2,265 | 2,325 | +82.5 | +3.7% | 39,600 |
| 2015/06/10 | 2,277.5 | 2,277.5 | 2,242.5 | 2,242.5 | -35 | -1.5% | 13,600 |
| 2015/06/09 | 2,235 | 2,300 | 2,235 | 2,277.5 | +7.5 | +0.3% | 18,200 |
| 2015/06/08 | 2,330 | 2,380 | 2,245 | 2,270 | -25 | -1.1% | 27,400 |
| 2015/06/05 | 2,215 | 2,342.5 | 2,215 | 2,295 | +97.5 | +4.4% | 44,000 |
| 2015/06/04 | 2,182.5 | 2,215 | 2,127.5 | 2,197.5 | -5 | -0.2% | 29,400 |
| 2015/06/03 | 2,100 | 2,232.5 | 2,100 | 2,202.5 | +90 | +4.3% | 35,400 |
| 2015/06/02 | 2,100 | 2,122.5 | 2,100 | 2,112.5 | -17.5 | -0.8% | 17,000 |
| 2015/06/01 | 2,147.5 | 2,157.5 | 2,127.5 | 2,130 | -52.5 | -2.4% | 10,600 |
| 2015/05/29 | 2,100 | 2,235 | 2,100 | 2,182.5 | +90 | +4.3% | 48,800 |
| 2015/05/28 | 2,072.5 | 2,145 | 2,067.5 | 2,092.5 | +17.5 | +0.8% | 32,200 |
| 2015/05/27 | 2,005 | 2,075 | 2,005 | 2,075 | +40 | +2% | 18,800 |
| 2015/05/26 | 2,045 | 2,067.5 | 2,035 | 2,035 | -7.5 | -0.4% | 15,200 |
| 2015/05/25 | 2,030 | 2,050 | 2,020 | 2,042.5 | +12.5 | +0.6% | 16,800 |
| 2015/05/22 | 2,017.5 | 2,030 | 2,010 | 2,030 | +25 | +1.2% | 9,600 |
| 2015/05/21 | 1,987.5 | 2,010 | 1,982.5 | 2,005 | +5 | +0.3% | 22,400 |
| 2015/05/20 | 2,000 | 2,002.5 | 1,947.5 | 2,000 | ±0 | ±0% | 28,600 |
| 2015/05/19 | 1,997.5 | 2,012.5 | 1,995 | 2,000 | +17.5 | +0.9% | 16,800 |
| 2015/05/18 | 1,985 | 2,002.5 | 1,950 | 1,982.5 | +7.5 | +0.4% | 21,400 |
| 2015/05/15 | 1,967.5 | 1,982.5 | 1,957.5 | 1,975 | +20 | +1% | 8,200 |
| 2015/05/14 | 1,942.5 | 1,957.5 | 1,940 | 1,955 | +12.5 | +0.6% | 11,800 |
| 2015/05/13 | 1,945 | 1,962.5 | 1,910 | 1,942.5 | -15 | -0.8% | 15,000 |
| 2015/05/12 | 1,982.5 | 1,982.5 | 1,915 | 1,957.5 | -12.5 | -0.6% | 24,000 |
| 2015/05/11 | 2,005 | 2,025 | 1,970 | 1,970 | ±0 | ±0% | 14,200 |
| 2015/05/08 | 2,000 | 2,000 | 1,850 | 1,970 | -30 | -1.5% | 34,800 |
| 2015/05/07 | 2,000 | 2,007.5 | 1,987.5 | 2,000 | -12.5 | -0.6% | 16,400 |
| 2015/05/01 | 1,992.5 | 2,017.5 | 1,975 | 2,012.5 | +7.5 | +0.4% | 22,000 |
| 2015/04/30 | 2,007.5 | 2,007.5 | 1,990 | 2,005 | -5 | -0.2% | 29,600 |
| 2015/04/28 | 2,007.5 | 2,015 | 1,997.5 | 2,010 | +10 | +0.5% | 28,400 |
| 2015/04/27 | 1,975 | 2,005 | 1,975 | 2,000 | -2.5 | -0.1% | 15,200 |
| 2015/04/24 | 1,975 | 2,007.5 | 1,975 | 2,002.5 | +7.5 | +0.4% | 12,400 |
| 2015/04/23 | 2,005 | 2,005 | 1,965 | 1,995 | -12.5 | -0.6% | 12,200 |
| 2015/04/22 | 2,000 | 2,012.5 | 1,997.5 | 2,007.5 | +7.5 | +0.4% | 13,400 |
| 2015/04/21 | 1,985 | 2,012.5 | 1,982.5 | 2,000 | +15 | +0.8% | 9,200 |
| 2015/04/20 | 2,000 | 2,000 | 1,980 | 1,985 | -12.5 | -0.6% | 13,400 |
| 2015/04/17 | 2,017.5 | 2,017.5 | 1,987.5 | 1,997.5 | -20 | -1% | 19,400 |
| 2015/04/16 | 2,000 | 2,020 | 1,980 | 2,017.5 | +12.5 | +0.6% | 18,400 |
| 2015/04/15 | 2,000 | 2,012.5 | 1,992.5 | 2,005 | -5 | -0.2% | 13,600 |
| 2015/04/14 | 2,010 | 2,010 | 1,997.5 | 2,010 | -2.5 | -0.1% | 9,400 |
2301～
2350
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
