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 |
|---|---|---|---|---|---|---|---|
| 2014/10/22 | 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 |
| 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 |
2651～
2700
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 | 217,000円 | +5.6% | -2.8% | 3.13% | 13.35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 | 134,400円 | +8.5% | -31.7% | 0.00% | 18.63倍 | 6.96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 | 396,500円 | +5.7% | +65.7% | 0.38% | 31.37倍 | 11.93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 | 334,000円 | +14.4% | +42.3% | 0.00% | 62.87倍 | 14.03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 | 81,100円 | +7.2% | +14.2% | 2.10% | 18.67倍 | 3.67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
