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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,737.5 | 1,765 | 1,715 | 1,760 | +35 | +2% | 18,200 |
| 2014/11/12 | 1,732.5 | 1,742.5 | 1,715 | 1,725 | -5 | -0.3% | 17,600 |
| 2014/11/11 | 1,740 | 1,740 | 1,717.5 | 1,730 | +10 | +0.6% | 9,200 |
| 2014/11/10 | 1,705 | 1,720 | 1,705 | 1,720 | -2.5 | -0.1% | 8,200 |
| 2014/11/07 | 1,707.5 | 1,722.5 | 1,682.5 | 1,722.5 | +27.5 | +1.6% | 12,400 |
| 2014/11/06 | 1,707.5 | 1,740 | 1,692.5 | 1,695 | -47.5 | -2.7% | 36,800 |
| 2014/11/05 | 1,750 | 1,765 | 1,675 | 1,742.5 | +2.5 | +0.1% | 52,000 |
| 2014/11/04 | 1,675 | 1,742.5 | 1,667.5 | 1,740 | +67.5 | +4% | 37,400 |
| 2014/10/31 | 1,657.5 | 1,672.5 | 1,582.5 | 1,672.5 | +40 | +2.5% | 47,600 |
| 2014/10/30 | 1,675 | 1,700 | 1,630 | 1,632.5 | -42.5 | -2.5% | 32,800 |
| 2014/10/29 | 1,675 | 1,675 | 1,647.5 | 1,675 | +12.5 | +0.8% | 12,200 |
| 2014/10/28 | 1,627.5 | 1,672.5 | 1,627.5 | 1,662.5 | +17.5 | +1.1% | 9,600 |
| 2014/10/27 | 1,650 | 1,655 | 1,640 | 1,645 | +15 | +0.9% | 9,000 |
| 2014/10/24 | 1,625 | 1,642.5 | 1,625 | 1,630 | +7.5 | +0.5% | 7,000 |
| 2014/10/23 | 1,630 | 1,632.5 | 1,620 | 1,622.5 | -2.5 | -0.2% | 7,600 |
| 2014/10/22 | 1,597.5 | 1,625 | 1,565 | 1,625 | +30 | +1.9% | 17,400 |
| 2014/10/21 | 1,605 | 1,622.5 | 1,582.5 | 1,595 | -35 | -2.1% | 16,400 |
| 2014/10/20 | 1,625 | 1,652.5 | 1,622.5 | 1,630 | +37.5 | +2.4% | 21,400 |
| 2014/10/17 | 1,602.5 | 1,602.5 | 1,550 | 1,592.5 | -17.5 | -1.1% | 30,400 |
| 2014/10/16 | 1,597.5 | 1,640 | 1,597.5 | 1,610 | -17.5 | -1.1% | 38,600 |
| 2014/10/15 | 1,600 | 1,637.5 | 1,590 | 1,627.5 | +55 | +3.5% | 24,000 |
| 2014/10/14 | 1,567.5 | 1,610 | 1,545 | 1,572.5 | -25 | -1.6% | 24,600 |
| 2014/10/10 | 1,592.5 | 1,632.5 | 1,592.5 | 1,597.5 | -45 | -2.7% | 21,800 |
| 2014/10/09 | 1,655 | 1,662.5 | 1,640 | 1,642.5 | -30 | -1.8% | 15,200 |
| 2014/10/08 | 1,650 | 1,692.5 | 1,650 | 1,672.5 | -2.5 | -0.1% | 22,600 |
| 2014/10/07 | 1,680 | 1,687.5 | 1,667.5 | 1,675 | -7.5 | -0.4% | 17,800 |
| 2014/10/06 | 1,700 | 1,700 | 1,672.5 | 1,682.5 | +17.5 | +1.1% | 19,800 |
| 2014/10/03 | 1,630 | 1,670 | 1,630 | 1,665 | +12.5 | +0.8% | 28,800 |
| 2014/10/02 | 1,685 | 1,685 | 1,650 | 1,652.5 | -32.5 | -1.9% | 19,800 |
| 2014/10/01 | 1,690 | 1,700 | 1,682.5 | 1,685 | ±0 | ±0% | 14,600 |
| 2014/09/30 | 1,690 | 1,695 | 1,665 | 1,685 | ±0 | ±0% | 21,000 |
| 2014/09/29 | 1,685 | 1,692.5 | 1,615 | 1,685 | -5 | -0.3% | 22,200 |
| 2014/09/26 | 1,680 | 1,700 | 1,665 | 1,690 | -10 | -0.6% | 33,800 |
| 2014/09/25 | 1,672.5 | 1,700 | 1,642.5 | 1,700 | +55 | +3.3% | 20,800 |
| 2014/09/24 | 1,645 | 1,670 | 1,632.5 | 1,645 | ±0 | ±0% | 9,000 |
| 2014/09/22 | 1,682.5 | 1,682.5 | 1,630 | 1,645 | -47.5 | -2.8% | 18,800 |
| 2014/09/19 | 1,655 | 1,692.5 | 1,617.5 | 1,692.5 | +22.5 | +1.3% | 59,800 |
| 2014/09/18 | 1,640 | 1,670 | 1,630 | 1,670 | +27.5 | +1.7% | 18,400 |
| 2014/09/17 | 1,625 | 1,657.5 | 1,625 | 1,642.5 | +10 | +0.6% | 14,400 |
| 2014/09/16 | 1,667.5 | 1,670 | 1,625 | 1,632.5 | -50 | -3% | 31,600 |
| 2014/09/12 | 1,692.5 | 1,695 | 1,670 | 1,682.5 | +10 | +0.6% | 37,400 |
| 2014/09/11 | 1,650 | 1,675 | 1,640 | 1,672.5 | +12.5 | +0.8% | 22,200 |
| 2014/09/10 | 1,650 | 1,667.5 | 1,640 | 1,660 | +2.5 | +0.2% | 11,600 |
| 2014/09/09 | 1,655 | 1,665 | 1,647.5 | 1,657.5 | ±0 | ±0% | 10,200 |
| 2014/09/08 | 1,685 | 1,690 | 1,645 | 1,657.5 | ±0 | ±0% | 35,400 |
| 2014/09/05 | 1,690 | 1,690 | 1,647.5 | 1,657.5 | -12.5 | -0.7% | 12,800 |
| 2014/09/04 | 1,652.5 | 1,670 | 1,647.5 | 1,670 | +17.5 | +1.1% | 11,000 |
| 2014/09/03 | 1,642.5 | 1,665 | 1,642.5 | 1,652.5 | +15 | +0.9% | 17,200 |
| 2014/09/02 | 1,632.5 | 1,640 | 1,565 | 1,637.5 | ±0 | ±0% | 10,600 |
| 2014/09/01 | 1,635 | 1,650 | 1,630 | 1,637.5 | +5 | +0.3% | 8,800 |
2451～
2500
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
