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 |
|---|---|---|---|---|---|---|---|
| 2014/04/08 | 1,383.5 | 1,385 | 1,361 | 1,361 | -29.5 | -2.1% | 22,800 |
| 2014/04/07 | 1,405.5 | 1,450 | 1,387.5 | 1,390.5 | -15 | -1.1% | 13,800 |
| 2014/04/04 | 1,424 | 1,428 | 1,389 | 1,405.5 | -18.5 | -1.3% | 19,800 |
| 2014/04/03 | 1,449 | 1,449 | 1,421 | 1,424 | -25 | -1.7% | 23,800 |
| 2014/04/02 | 1,443.5 | 1,469.5 | 1,443.5 | 1,449 | +5.5 | +0.4% | 39,000 |
| 2014/04/01 | 1,470 | 1,470 | 1,434 | 1,443.5 | -27.5 | -1.9% | 19,600 |
| 2014/03/31 | 1,438 | 1,473 | 1,430 | 1,471 | +47 | +3.3% | 65,600 |
| 2014/03/28 | 1,362.5 | 1,424 | 1,362.5 | 1,424 | +66.5 | +4.9% | 35,600 |
| 2014/03/27 | 1,322.5 | 1,360 | 1,322.5 | 1,357.5 | -5.5 | -0.4% | 66,600 |
| 2014/03/26 | 1,355.5 | 1,373 | 1,352.5 | 1,363 | +3.5 | +0.3% | 68,600 |
| 2014/03/25 | 1,376.5 | 1,390.5 | 1,353 | 1,359.5 | -42 | -3% | 67,200 |
| 2014/03/24 | 1,424 | 1,430 | 1,400 | 1,401.5 | -31 | -2.2% | 39,800 |
| 2014/03/20 | 1,425 | 1,432.5 | 1,384 | 1,432.5 | +18.5 | +1.3% | 44,000 |
| 2014/03/19 | 1,367 | 1,419.5 | 1,367 | 1,414 | +35.5 | +2.6% | 21,400 |
| 2014/03/18 | 1,376.5 | 1,387.5 | 1,355 | 1,378.5 | +9 | +0.7% | 38,200 |
| 2014/03/17 | 1,402.5 | 1,415 | 1,362 | 1,369.5 | -41.5 | -2.9% | 20,000 |
| 2014/03/14 | 1,445 | 1,474 | 1,405 | 1,411 | -41.5 | -2.9% | 68,600 |
| 2014/03/13 | 1,466.5 | 1,472.5 | 1,452.5 | 1,452.5 | -14 | -1% | 11,400 |
| 2014/03/12 | 1,479.5 | 1,484 | 1,450.5 | 1,466.5 | -22 | -1.5% | 15,200 |
| 2014/03/11 | 1,499 | 1,500 | 1,477 | 1,488.5 | -1.5 | -0.1% | 14,800 |
| 2014/03/10 | 1,480.5 | 1,499.5 | 1,480.5 | 1,490 | -12.5 | -0.8% | 8,200 |
| 2014/03/07 | 1,492 | 1,505 | 1,479.5 | 1,502.5 | +23 | +1.6% | 13,400 |
| 2014/03/06 | 1,478.5 | 1,483 | 1,466 | 1,479.5 | -5.5 | -0.4% | 9,600 |
| 2014/03/05 | 1,510 | 1,510 | 1,477.5 | 1,485 | +9 | +0.6% | 13,400 |
| 2014/03/04 | 1,425 | 1,493 | 1,415.5 | 1,476 | +40 | +2.8% | 20,400 |
| 2014/03/03 | 1,426 | 1,440.5 | 1,403 | 1,436 | -13.5 | -0.9% | 18,400 |
| 2014/02/28 | 1,455 | 1,458.5 | 1,426.5 | 1,449.5 | -7 | -0.5% | 17,000 |
| 2014/02/27 | 1,486.5 | 1,489.5 | 1,453.5 | 1,456.5 | -30 | -2% | 14,600 |
| 2014/02/26 | 1,480.5 | 1,497.5 | 1,480.5 | 1,486.5 | -18.5 | -1.2% | 12,400 |
| 2014/02/25 | 1,507.5 | 1,512.5 | 1,482 | 1,505 | +27 | +1.8% | 11,800 |
| 2014/02/24 | 1,473.5 | 1,515 | 1,452.5 | 1,478 | -5.5 | -0.4% | 20,600 |
| 2014/02/21 | 1,423.5 | 1,498 | 1,423.5 | 1,483.5 | +63 | +4.4% | 23,800 |
| 2014/02/20 | 1,475 | 1,500 | 1,415.5 | 1,420.5 | -49 | -3.3% | 29,000 |
| 2014/02/19 | 1,449 | 1,473.5 | 1,448.5 | 1,469.5 | +26 | +1.8% | 13,800 |
| 2014/02/18 | 1,402 | 1,443.5 | 1,402 | 1,443.5 | +35 | +2.5% | 18,600 |
| 2014/02/17 | 1,379.5 | 1,414.5 | 1,377.5 | 1,408.5 | +4 | +0.3% | 21,400 |
| 2014/02/14 | 1,422.5 | 1,422.5 | 1,387.5 | 1,404.5 | -18 | -1.3% | 21,000 |
| 2014/02/13 | 1,451 | 1,452 | 1,422.5 | 1,422.5 | -26 | -1.8% | 15,200 |
| 2014/02/12 | 1,439.5 | 1,466.5 | 1,438.5 | 1,448.5 | +21 | +1.5% | 25,800 |
| 2014/02/10 | 1,450 | 1,466 | 1,422.5 | 1,427.5 | +9.5 | +0.7% | 12,600 |
| 2014/02/07 | 1,411.5 | 1,435.5 | 1,405 | 1,418 | +7.5 | +0.5% | 33,000 |
| 2014/02/06 | 1,433.5 | 1,458 | 1,405 | 1,410.5 | +1.5 | +0.1% | 37,600 |
| 2014/02/05 | 1,388.5 | 1,419 | 1,388.5 | 1,409 | +35 | +2.5% | 47,400 |
| 2014/02/04 | 1,460 | 1,471 | 1,370.5 | 1,374 | -108 | -7.3% | 60,400 |
| 2014/02/03 | 1,525 | 1,525 | 1,479 | 1,482 | -43 | -2.8% | 23,200 |
| 2014/01/31 | 1,488.5 | 1,590 | 1,486.5 | 1,525 | +31 | +2.1% | 58,400 |
| 2014/01/30 | 1,467 | 1,495 | 1,451 | 1,494 | +4.5 | +0.3% | 50,600 |
| 2014/01/29 | 1,435 | 1,495 | 1,435 | 1,489.5 | +67.5 | +4.7% | 37,200 |
| 2014/01/28 | 1,478.5 | 1,493 | 1,422 | 1,422 | -57 | -3.9% | 33,000 |
| 2014/01/27 | 1,499.5 | 1,525 | 1,470.5 | 1,479 | -41 | -2.7% | 63,200 |
2701～
2750
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
