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 |
|---|---|---|---|---|---|---|---|
| 2014/06/20 | 1,377.5 | 1,377.5 | 1,348 | 1,376.5 | +9.5 | +0.7% | 29,200 |
| 2014/06/19 | 1,342.5 | 1,367 | 1,339.5 | 1,367 | +23 | +1.7% | 36,600 |
| 2014/06/18 | 1,347.5 | 1,359.5 | 1,326.5 | 1,344 | +16.5 | +1.2% | 18,200 |
| 2014/06/17 | 1,318 | 1,341.5 | 1,313.5 | 1,327.5 | +21 | +1.6% | 15,200 |
| 2014/06/16 | 1,315 | 1,315 | 1,302.5 | 1,306.5 | +5 | +0.4% | 19,800 |
| 2014/06/13 | 1,290 | 1,305.5 | 1,285.5 | 1,301.5 | +3 | +0.2% | 35,800 |
| 2014/06/12 | 1,302.5 | 1,312.5 | 1,298.5 | 1,298.5 | -4.5 | -0.3% | 20,400 |
| 2014/06/11 | 1,308.5 | 1,325 | 1,302 | 1,303 | -6.5 | -0.5% | 28,400 |
| 2014/06/10 | 1,335 | 1,335 | 1,309.5 | 1,309.5 | -18 | -1.4% | 31,600 |
| 2014/06/09 | 1,345.5 | 1,345.5 | 1,317.5 | 1,327.5 | -12.5 | -0.9% | 15,800 |
| 2014/06/06 | 1,345 | 1,345 | 1,318.5 | 1,340 | -5 | -0.4% | 18,800 |
| 2014/06/05 | 1,356.5 | 1,360 | 1,340 | 1,345 | +9 | +0.7% | 27,000 |
| 2014/06/04 | 1,305 | 1,344.5 | 1,303 | 1,336 | +45.5 | +3.5% | 52,000 |
| 2014/06/03 | 1,292.5 | 1,298 | 1,284 | 1,290.5 | -6.5 | -0.5% | 19,000 |
| 2014/06/02 | 1,260.5 | 1,297 | 1,260 | 1,297 | +35 | +2.8% | 36,400 |
| 2014/05/30 | 1,265 | 1,280.5 | 1,261 | 1,262 | +1.5 | +0.1% | 13,000 |
| 2014/05/29 | 1,259 | 1,270 | 1,253.5 | 1,260.5 | ±0 | ±0% | 16,800 |
| 2014/05/28 | 1,275 | 1,279 | 1,258.5 | 1,260.5 | -5 | -0.4% | 15,400 |
| 2014/05/27 | 1,272 | 1,281.5 | 1,263 | 1,265.5 | -6.5 | -0.5% | 19,400 |
| 2014/05/26 | 1,255 | 1,272 | 1,248.5 | 1,272 | +18 | +1.4% | 24,400 |
| 2014/05/23 | 1,257.5 | 1,262.5 | 1,250.5 | 1,254 | +8.5 | +0.7% | 13,200 |
| 2014/05/22 | 1,254.5 | 1,257.5 | 1,244 | 1,245.5 | +4.5 | +0.4% | 18,800 |
| 2014/05/21 | 1,241 | 1,244.5 | 1,237.5 | 1,241 | ±0 | ±0% | 17,200 |
| 2014/05/20 | 1,261 | 1,261 | 1,240 | 1,241 | -8.5 | -0.7% | 29,200 |
| 2014/05/19 | 1,250.5 | 1,260 | 1,248 | 1,249.5 | -7 | -0.6% | 23,800 |
| 2014/05/16 | 1,270 | 1,275.5 | 1,251.5 | 1,256.5 | -25 | -2% | 27,400 |
| 2014/05/15 | 1,280 | 1,288 | 1,250.5 | 1,281.5 | +1.5 | +0.1% | 33,000 |
| 2014/05/14 | 1,266.5 | 1,284 | 1,245 | 1,280 | +0.5 | ±0% | 30,000 |
| 2014/05/13 | 1,267 | 1,290 | 1,267 | 1,279.5 | +13 | +1% | 24,400 |
| 2014/05/12 | 1,265 | 1,280 | 1,238 | 1,266.5 | -2.5 | -0.2% | 43,800 |
| 2014/05/09 | 1,275.5 | 1,299 | 1,262.5 | 1,269 | -6.5 | -0.5% | 35,000 |
| 2014/05/08 | 1,277 | 1,293 | 1,274 | 1,275.5 | +5 | +0.4% | 29,800 |
| 2014/05/07 | 1,325.5 | 1,325.5 | 1,266 | 1,270.5 | -55 | -4.1% | 46,600 |
| 2014/05/02 | 1,305.5 | 1,331 | 1,305.5 | 1,325.5 | +9 | +0.7% | 21,800 |
| 2014/05/01 | 1,298.5 | 1,331 | 1,298.5 | 1,316.5 | +18 | +1.4% | 22,200 |
| 2014/04/30 | 1,310 | 1,311 | 1,297 | 1,298.5 | -21.5 | -1.6% | 39,800 |
| 2014/04/28 | 1,330 | 1,332.5 | 1,317.5 | 1,320 | -21 | -1.6% | 20,800 |
| 2014/04/25 | 1,311 | 1,347.5 | 1,311 | 1,341 | +16 | +1.2% | 24,200 |
| 2014/04/24 | 1,325 | 1,337 | 1,316 | 1,325 | +3 | +0.2% | 14,000 |
| 2014/04/23 | 1,332 | 1,332 | 1,318 | 1,322 | +7 | +0.5% | 13,000 |
| 2014/04/22 | 1,306 | 1,323.5 | 1,304 | 1,315 | +16 | +1.2% | 17,600 |
| 2014/04/21 | 1,315 | 1,327.5 | 1,297.5 | 1,299 | -6 | -0.5% | 27,400 |
| 2014/04/18 | 1,317 | 1,317 | 1,287.5 | 1,305 | +7.5 | +0.6% | 28,800 |
| 2014/04/17 | 1,313.5 | 1,314 | 1,294.5 | 1,297.5 | +3 | +0.2% | 42,200 |
| 2014/04/16 | 1,291.5 | 1,313.5 | 1,288.5 | 1,294.5 | +3.5 | +0.3% | 29,800 |
| 2014/04/15 | 1,292.5 | 1,306 | 1,290.5 | 1,291 | -6.5 | -0.5% | 29,800 |
| 2014/04/14 | 1,292 | 1,304.5 | 1,291 | 1,297.5 | -1 | -0.1% | 14,200 |
| 2014/04/11 | 1,312.5 | 1,319.5 | 1,290 | 1,298.5 | -27 | -2% | 31,200 |
| 2014/04/10 | 1,340 | 1,359 | 1,317.5 | 1,325.5 | -4.5 | -0.3% | 37,600 |
| 2014/04/09 | 1,361.5 | 1,411.5 | 1,329 | 1,330 | -31 | -2.3% | 41,400 |
2651～
2700
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
