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 |
|---|---|---|---|---|---|---|---|
| 2014/09/01 | 1,635 | 1,650 | 1,630 | 1,637.5 | +5 | +0.3% | 8,800 |
| 2014/08/29 | 1,640 | 1,640 | 1,620 | 1,632.5 | -10 | -0.6% | 15,600 |
| 2014/08/28 | 1,625 | 1,645 | 1,625 | 1,642.5 | +7.5 | +0.5% | 12,200 |
| 2014/08/27 | 1,640 | 1,640 | 1,615 | 1,635 | -15 | -0.9% | 10,800 |
| 2014/08/26 | 1,680 | 1,680 | 1,635 | 1,650 | -30 | -1.8% | 8,600 |
| 2014/08/25 | 1,675 | 1,682.5 | 1,667.5 | 1,680 | +17.5 | +1.1% | 21,800 |
| 2014/08/22 | 1,627.5 | 1,662.5 | 1,627.5 | 1,662.5 | +42.5 | +2.6% | 55,800 |
| 2014/08/21 | 1,605 | 1,620 | 1,605 | 1,620 | +12.5 | +0.8% | 13,000 |
| 2014/08/20 | 1,610 | 1,612.5 | 1,605 | 1,607.5 | +10 | +0.6% | 21,400 |
| 2014/08/19 | 1,587.5 | 1,600 | 1,587.5 | 1,597.5 | +17.5 | +1.1% | 42,600 |
| 2014/08/18 | 1,567.5 | 1,582.5 | 1,562.5 | 1,580 | +12.5 | +0.8% | 22,200 |
| 2014/08/15 | 1,562.5 | 1,570 | 1,552.5 | 1,567.5 | +5 | +0.3% | 14,200 |
| 2014/08/14 | 1,550 | 1,565 | 1,547.5 | 1,562.5 | -7.5 | -0.5% | 10,800 |
| 2014/08/13 | 1,557.5 | 1,570 | 1,512.5 | 1,570 | +5 | +0.3% | 22,800 |
| 2014/08/12 | 1,562.5 | 1,565 | 1,555 | 1,565 | +10 | +0.6% | 16,400 |
| 2014/08/11 | 1,565 | 1,565 | 1,550 | 1,555 | +12.5 | +0.8% | 22,000 |
| 2014/08/08 | 1,562.5 | 1,567.5 | 1,535 | 1,542.5 | -22.5 | -1.4% | 23,200 |
| 2014/08/07 | 1,550 | 1,565 | 1,540 | 1,565 | +20 | +1.3% | 25,600 |
| 2014/08/06 | 1,552.5 | 1,552.5 | 1,530 | 1,545 | -7.5 | -0.5% | 28,600 |
| 2014/08/05 | 1,550 | 1,562.5 | 1,525 | 1,552.5 | +7.5 | +0.5% | 42,000 |
| 2014/08/04 | 1,515 | 1,547.5 | 1,507.5 | 1,545 | +35 | +2.3% | 34,400 |
| 2014/08/01 | 1,510 | 1,517.5 | 1,500 | 1,510 | +2.5 | +0.2% | 21,400 |
| 2014/07/31 | 1,515 | 1,517.5 | 1,500 | 1,507.5 | -7.5 | -0.5% | 24,600 |
| 2014/07/30 | 1,517.5 | 1,522.5 | 1,512.5 | 1,515 | ±0 | ±0% | 11,600 |
| 2014/07/29 | 1,499 | 1,520 | 1,495 | 1,515 | +7.5 | +0.5% | 13,200 |
| 2014/07/28 | 1,512.5 | 1,512.5 | 1,495 | 1,507.5 | -2.5 | -0.2% | 14,600 |
| 2014/07/25 | 1,510 | 1,520 | 1,427.5 | 1,510 | +7.5 | +0.5% | 21,200 |
| 2014/07/24 | 1,505 | 1,505 | 1,490.5 | 1,502.5 | ±0 | ±0% | 13,800 |
| 2014/07/23 | 1,500 | 1,505 | 1,488.5 | 1,502.5 | -2.5 | -0.2% | 12,000 |
| 2014/07/22 | 1,502.5 | 1,515 | 1,497 | 1,505 | +9 | +0.6% | 26,800 |
| 2014/07/18 | 1,492.5 | 1,497.5 | 1,482 | 1,496 | +5 | +0.3% | 34,800 |
| 2014/07/17 | 1,487.5 | 1,493 | 1,475.5 | 1,491 | +7 | +0.5% | 21,400 |
| 2014/07/16 | 1,475.5 | 1,485 | 1,475.5 | 1,484 | +5.5 | +0.4% | 12,600 |
| 2014/07/15 | 1,480 | 1,485 | 1,476.5 | 1,478.5 | +12.5 | +0.9% | 11,600 |
| 2014/07/14 | 1,470 | 1,470.5 | 1,452 | 1,466 | -0.5 | ±0% | 8,400 |
| 2014/07/11 | 1,465 | 1,468.5 | 1,442.5 | 1,466.5 | -2 | -0.1% | 17,000 |
| 2014/07/10 | 1,481.5 | 1,481.5 | 1,465.5 | 1,468.5 | -12.5 | -0.8% | 17,200 |
| 2014/07/09 | 1,480 | 1,483 | 1,462 | 1,481 | +1 | +0.1% | 18,000 |
| 2014/07/08 | 1,482.5 | 1,487 | 1,461.5 | 1,480 | -7.5 | -0.5% | 23,400 |
| 2014/07/07 | 1,463 | 1,487.5 | 1,460 | 1,487.5 | +41.5 | +2.9% | 50,800 |
| 2014/07/04 | 1,443.5 | 1,450 | 1,434.5 | 1,446 | -9.5 | -0.7% | 33,600 |
| 2014/07/03 | 1,479 | 1,487.5 | 1,444 | 1,455.5 | +26.5 | +1.9% | 33,600 |
| 2014/07/02 | 1,426 | 1,434 | 1,415 | 1,429 | -0.5 | ±0% | 15,800 |
| 2014/07/01 | 1,419 | 1,431.5 | 1,380.5 | 1,429.5 | +26 | +1.9% | 31,200 |
| 2014/06/30 | 1,367.5 | 1,420.5 | 1,367.5 | 1,403.5 | +35.5 | +2.6% | 29,400 |
| 2014/06/27 | 1,375.5 | 1,378.5 | 1,364.5 | 1,368 | +3 | +0.2% | 21,800 |
| 2014/06/26 | 1,365 | 1,372.5 | 1,365 | 1,365 | +0.5 | ±0% | 11,800 |
| 2014/06/25 | 1,358 | 1,370 | 1,358 | 1,364.5 | -17.5 | -1.3% | 21,200 |
| 2014/06/24 | 1,369.5 | 1,382 | 1,355 | 1,382 | +12.5 | +0.9% | 21,800 |
| 2014/06/23 | 1,375 | 1,376 | 1,365.5 | 1,369.5 | -7 | -0.5% | 17,400 |
2601～
2650
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
