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 |
|---|---|---|---|---|---|---|---|
| 2015/04/17 | 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 |
| 2015/04/13 | 2,022.5 | 2,025 | 2,007.5 | 2,012.5 | -2.5 | -0.1% | 18,000 |
| 2015/04/10 | 2,012.5 | 2,022.5 | 2,010 | 2,015 | +2.5 | +0.1% | 13,800 |
| 2015/04/09 | 2,020 | 2,025 | 2,010 | 2,012.5 | -7.5 | -0.4% | 10,600 |
| 2015/04/08 | 2,025 | 2,025 | 2,010 | 2,020 | +10 | +0.5% | 12,200 |
| 2015/04/07 | 2,017.5 | 2,022.5 | 1,940 | 2,010 | -7.5 | -0.4% | 34,600 |
| 2015/04/06 | 2,042.5 | 2,042.5 | 2,015 | 2,017.5 | -2.5 | -0.1% | 7,600 |
| 2015/04/03 | 1,995 | 2,020 | 1,982.5 | 2,020 | +32.5 | +1.6% | 20,000 |
| 2015/04/02 | 1,970 | 1,990 | 1,960 | 1,987.5 | +12.5 | +0.6% | 34,200 |
| 2015/04/01 | 2,037.5 | 2,037.5 | 1,967.5 | 1,975 | -67.5 | -3.3% | 28,400 |
| 2015/03/31 | 2,050 | 2,067.5 | 2,035 | 2,042.5 | +5 | +0.2% | 43,800 |
| 2015/03/30 | 1,990 | 2,050 | 1,962.5 | 2,037.5 | +82.5 | +4.2% | 36,600 |
| 2015/03/27 | 1,972.5 | 2,032.5 | 1,940 | 1,955 | +5 | +0.3% | 33,600 |
| 2015/03/26 | 1,952.5 | 1,955 | 1,925 | 1,950 | -12.5 | -0.6% | 46,000 |
| 2015/03/25 | 1,960 | 1,965 | 1,942.5 | 1,962.5 | +7.5 | +0.4% | 20,000 |
| 2015/03/24 | 1,955 | 1,960 | 1,950 | 1,955 | -5 | -0.3% | 10,200 |
| 2015/03/23 | 1,955 | 1,965 | 1,952.5 | 1,960 | +10 | +0.5% | 8,400 |
| 2015/03/20 | 1,950 | 1,960 | 1,945 | 1,950 | +27.5 | +1.4% | 35,000 |
| 2015/03/19 | 1,932.5 | 1,947.5 | 1,910 | 1,922.5 | -10 | -0.5% | 24,800 |
| 2015/03/18 | 1,935 | 1,935 | 1,920 | 1,932.5 | +12.5 | +0.7% | 13,600 |
| 2015/03/17 | 1,927.5 | 1,937.5 | 1,915 | 1,920 | -7.5 | -0.4% | 15,400 |
| 2015/03/16 | 1,927.5 | 1,947.5 | 1,865 | 1,927.5 | -5 | -0.3% | 33,600 |
| 2015/03/13 | 1,965 | 1,965 | 1,927.5 | 1,932.5 | -5 | -0.3% | 40,400 |
| 2015/03/12 | 1,865 | 1,937.5 | 1,865 | 1,937.5 | +72.5 | +3.9% | 52,000 |
| 2015/03/11 | 1,867.5 | 1,880 | 1,842.5 | 1,865 | -7.5 | -0.4% | 131,000 |
| 2015/03/10 | 1,890 | 1,892.5 | 1,850 | 1,872.5 | -10 | -0.5% | 57,600 |
| 2015/03/09 | 1,887.5 | 1,895 | 1,872.5 | 1,882.5 | -5 | -0.3% | 15,600 |
| 2015/03/06 | 1,865 | 1,895 | 1,865 | 1,887.5 | +2.5 | +0.1% | 13,800 |
| 2015/03/05 | 1,882.5 | 1,892.5 | 1,877.5 | 1,885 | -32.5 | -1.7% | 28,600 |
| 2015/03/04 | 1,922.5 | 1,925 | 1,900 | 1,917.5 | -5 | -0.3% | 9,200 |
| 2015/03/03 | 1,917.5 | 1,930 | 1,912.5 | 1,922.5 | +5 | +0.3% | 5,000 |
| 2015/03/02 | 1,912.5 | 1,935 | 1,902.5 | 1,917.5 | +15 | +0.8% | 10,400 |
| 2015/02/27 | 1,942.5 | 1,957.5 | 1,902.5 | 1,902.5 | -57.5 | -2.9% | 18,200 |
| 2015/02/26 | 1,937.5 | 1,970 | 1,935 | 1,960 | -2.5 | -0.1% | 19,000 |
| 2015/02/25 | 1,970 | 1,980 | 1,960 | 1,962.5 | +2.5 | +0.1% | 11,800 |
| 2015/02/24 | 1,945 | 1,967.5 | 1,945 | 1,960 | +25 | +1.3% | 21,600 |
| 2015/02/23 | 1,907.5 | 1,940 | 1,907.5 | 1,935 | +20 | +1% | 18,400 |
| 2015/02/20 | 1,892.5 | 1,917.5 | 1,892.5 | 1,915 | +5 | +0.3% | 23,600 |
| 2015/02/19 | 1,925 | 1,925 | 1,882.5 | 1,910 | -2.5 | -0.1% | 28,600 |
| 2015/02/18 | 1,865 | 1,937.5 | 1,865 | 1,912.5 | +40 | +2.1% | 23,400 |
| 2015/02/17 | 1,852.5 | 1,890 | 1,842.5 | 1,872.5 | +7.5 | +0.4% | 14,800 |
| 2015/02/16 | 1,872.5 | 1,875 | 1,850 | 1,865 | +2.5 | +0.1% | 10,800 |
| 2015/02/13 | 1,860 | 1,875 | 1,850 | 1,862.5 | +37.5 | +2.1% | 19,800 |
| 2015/02/12 | 1,850 | 1,857.5 | 1,787.5 | 1,825 | -17.5 | -0.9% | 33,200 |
| 2015/02/10 | 1,852.5 | 1,852.5 | 1,822.5 | 1,842.5 | -2.5 | -0.1% | 5,800 |
| 2015/02/09 | 1,785 | 1,852.5 | 1,785 | 1,845 | +25 | +1.4% | 12,400 |
| 2015/02/06 | 1,902.5 | 1,902.5 | 1,820 | 1,820 | -82.5 | -4.3% | 8,200 |
2501～
2550
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
