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 |
|---|---|---|---|---|---|---|---|
| 2016/01/18 | 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 |
| 2015/11/24 | 1,977.5 | 2,012.5 | 1,970 | 2,002.5 | +2.5 | +0.1% | 16,000 |
| 2015/11/20 | 2,000 | 2,000 | 1,990 | 2,000 | ±0 | ±0% | 15,200 |
| 2015/11/19 | 1,997.5 | 2,000 | 1,970 | 2,000 | +25 | +1.3% | 13,000 |
| 2015/11/18 | 1,975 | 1,987.5 | 1,967.5 | 1,975 | +15 | +0.8% | 11,600 |
| 2015/11/17 | 1,950 | 1,967.5 | 1,942.5 | 1,960 | -32.5 | -1.6% | 39,200 |
| 2015/11/16 | 2,000 | 2,000 | 1,965 | 1,992.5 | -7.5 | -0.4% | 14,000 |
| 2015/11/13 | 1,987.5 | 2,000 | 1,950 | 2,000 | -22.5 | -1.1% | 23,400 |
| 2015/11/12 | 1,982.5 | 2,022.5 | 1,982.5 | 2,022.5 | +25 | +1.3% | 16,600 |
| 2015/11/11 | 1,950 | 2,002.5 | 1,950 | 1,997.5 | +17.5 | +0.9% | 11,600 |
| 2015/11/10 | 1,970 | 1,985 | 1,947.5 | 1,980 | -25 | -1.2% | 13,800 |
| 2015/11/09 | 2,007.5 | 2,025 | 1,952.5 | 2,005 | +20 | +1% | 30,800 |
| 2015/11/06 | 1,937.5 | 1,985 | 1,937.5 | 1,985 | +22.5 | +1.1% | 10,200 |
| 2015/11/05 | 1,955 | 1,967.5 | 1,955 | 1,962.5 | +7.5 | +0.4% | 16,000 |
| 2015/11/04 | 1,955 | 1,985 | 1,945 | 1,955 | +35 | +1.8% | 24,800 |
| 2015/11/02 | 1,920 | 1,935 | 1,892.5 | 1,920 | -22.5 | -1.2% | 18,400 |
2351～
2400
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
