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 |
|---|---|---|---|---|---|---|---|
| 2015/02/02 | 1,835 | 1,835 | 1,805 | 1,827.5 | -7.5 | -0.4% | 8,000 |
| 2015/01/30 | 1,800 | 1,845 | 1,800 | 1,835 | +52.5 | +2.9% | 13,600 |
| 2015/01/29 | 1,795 | 1,795 | 1,780 | 1,782.5 | -12.5 | -0.7% | 4,800 |
| 2015/01/28 | 1,777.5 | 1,795 | 1,742.5 | 1,795 | +17.5 | +1% | 15,200 |
| 2015/01/27 | 1,732.5 | 1,777.5 | 1,732.5 | 1,777.5 | +45 | +2.6% | 14,800 |
| 2015/01/26 | 1,717.5 | 1,732.5 | 1,705 | 1,732.5 | ±0 | ±0% | 10,800 |
| 2015/01/23 | 1,750 | 1,750 | 1,715 | 1,732.5 | +17.5 | +1% | 12,400 |
| 2015/01/22 | 1,710 | 1,720 | 1,695 | 1,715 | +5 | +0.3% | 9,400 |
| 2015/01/21 | 1,727.5 | 1,740 | 1,707.5 | 1,710 | -40 | -2.3% | 10,000 |
| 2015/01/20 | 1,750 | 1,750 | 1,732.5 | 1,750 | +17.5 | +1% | 12,200 |
| 2015/01/19 | 1,732.5 | 1,732.5 | 1,697.5 | 1,732.5 | +32.5 | +1.9% | 12,400 |
| 2015/01/16 | 1,730 | 1,730 | 1,697.5 | 1,700 | -30 | -1.7% | 8,600 |
| 2015/01/15 | 1,717.5 | 1,742.5 | 1,707.5 | 1,730 | +30 | +1.8% | 10,800 |
| 2015/01/14 | 1,700 | 1,710 | 1,697.5 | 1,700 | -7.5 | -0.4% | 12,000 |
| 2015/01/13 | 1,710 | 1,732.5 | 1,702.5 | 1,707.5 | -10 | -0.6% | 12,400 |
| 2015/01/09 | 1,725 | 1,745 | 1,715 | 1,717.5 | -27.5 | -1.6% | 17,400 |
| 2015/01/08 | 1,732.5 | 1,745 | 1,720 | 1,745 | +32.5 | +1.9% | 12,400 |
| 2015/01/07 | 1,702.5 | 1,727.5 | 1,702.5 | 1,712.5 | -17.5 | -1% | 8,600 |
| 2015/01/06 | 1,750 | 1,780 | 1,730 | 1,730 | -57.5 | -3.2% | 26,400 |
| 2015/01/05 | 1,795 | 1,805 | 1,780 | 1,787.5 | -17.5 | -1% | 16,200 |
| 2014/12/30 | 1,807.5 | 1,820 | 1,787.5 | 1,805 | +2.5 | +0.1% | 11,000 |
| 2014/12/29 | 1,817.5 | 1,830 | 1,782.5 | 1,802.5 | +7.5 | +0.4% | 16,200 |
| 2014/12/26 | 1,795 | 1,800 | 1,782.5 | 1,795 | ±0 | ±0% | 8,200 |
| 2014/12/25 | 1,792.5 | 1,807.5 | 1,762.5 | 1,795 | +12.5 | +0.7% | 10,000 |
| 2014/12/24 | 1,850 | 1,867.5 | 1,775 | 1,782.5 | -7.5 | -0.4% | 34,400 |
| 2014/12/22 | 1,802.5 | 1,820 | 1,785 | 1,790 | -12.5 | -0.7% | 22,200 |
| 2014/12/19 | 1,762.5 | 1,802.5 | 1,750 | 1,802.5 | +57.5 | +3.3% | 21,800 |
| 2014/12/18 | 1,732.5 | 1,765 | 1,732.5 | 1,745 | +40 | +2.3% | 16,600 |
| 2014/12/17 | 1,720 | 1,760 | 1,700 | 1,705 | ±0 | ±0% | 38,600 |
| 2014/12/16 | 1,700 | 1,720 | 1,700 | 1,705 | -15 | -0.9% | 23,800 |
| 2014/12/15 | 1,710 | 1,735 | 1,707.5 | 1,720 | -7.5 | -0.4% | 18,600 |
| 2014/12/12 | 1,745 | 1,765 | 1,727.5 | 1,727.5 | -70 | -3.9% | 52,800 |
| 2014/12/11 | 1,825 | 1,847.5 | 1,765 | 1,797.5 | -30 | -1.6% | 21,800 |
| 2014/12/10 | 1,855 | 1,885 | 1,782.5 | 1,827.5 | -62.5 | -3.3% | 20,400 |
| 2014/12/09 | 1,912.5 | 1,912.5 | 1,890 | 1,890 | -7.5 | -0.4% | 10,600 |
| 2014/12/08 | 1,910 | 1,925 | 1,880 | 1,897.5 | -10 | -0.5% | 15,800 |
| 2014/12/05 | 1,935 | 1,935 | 1,875 | 1,907.5 | -5 | -0.3% | 20,400 |
| 2014/12/04 | 1,887.5 | 1,925 | 1,887.5 | 1,912.5 | +55 | +3% | 29,400 |
| 2014/12/03 | 1,842.5 | 1,880 | 1,810 | 1,857.5 | +15 | +0.8% | 33,800 |
| 2014/12/02 | 1,755 | 1,847.5 | 1,755 | 1,842.5 | +70 | +3.9% | 29,200 |
| 2014/12/01 | 1,762.5 | 1,775 | 1,740 | 1,772.5 | -2.5 | -0.1% | 10,000 |
| 2014/11/28 | 1,707.5 | 1,775 | 1,705 | 1,775 | +92.5 | +5.5% | 15,200 |
| 2014/11/27 | 1,727.5 | 1,730 | 1,675 | 1,682.5 | -47.5 | -2.7% | 14,400 |
| 2014/11/26 | 1,725 | 1,737.5 | 1,725 | 1,730 | +2.5 | +0.1% | 8,400 |
| 2014/11/25 | 1,740 | 1,740 | 1,727.5 | 1,727.5 | -2.5 | -0.1% | 14,800 |
| 2014/11/21 | 1,727.5 | 1,735 | 1,727.5 | 1,730 | +2.5 | +0.1% | 8,400 |
| 2014/11/20 | 1,742.5 | 1,742.5 | 1,727.5 | 1,727.5 | -5 | -0.3% | 7,200 |
| 2014/11/19 | 1,732.5 | 1,742.5 | 1,727.5 | 1,732.5 | +2.5 | +0.1% | 8,000 |
| 2014/11/18 | 1,720 | 1,735 | 1,720 | 1,730 | +22.5 | +1.3% | 9,200 |
| 2014/11/17 | 1,720 | 1,722.5 | 1,707.5 | 1,707.5 | -12.5 | -0.7% | 10,800 |
2501～
2550
件表示中 / 6939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 | 212,900円 | +8.2% | +3.9% | 2.72% | 15.21倍 | 0.85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 |
| セプテーニＨＤ | 36,600円 | +7.1% | +19.2% | 4.92% | 19.98倍 | 1.09倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| ＵＴ ＧＲＯＵＰ | 192,800円 | +9.6% | -30.8% | 5.83% | 9.47倍 | 2.47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 |
| インソース | 85,400円 | +16.2% | +11.7% | 2.75% | 19.13倍 | 7.22倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| Ｍ＆Ａ総研Ｈ | 120,500円 | +40.2% | +23.7% | 0.00% | 10.44倍 | 7.83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。独自のマッチングシステム |
市場注目の銘柄
チャート関連のコラム
