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 |
|---|---|---|---|---|---|---|---|
| 2014/05/30 | 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 |
| 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 |
2751～
2800
件表示中 / 7024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 | 218,200円 | +5.6% | -2.8% | 3.12% | 13.43倍 | 0.87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 |
| ＴＲＥＨＤ | 155,800円 | +2.2% | -18.6% | 3.21% | 6.18倍 | 1.04倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| インソース | 95,600円 | +17.0% | +21.5% | 2.46% | 19.82倍 | 7.81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 |
| ファンタジー | 395,500円 | +5.7% | +65.7% | 0.38% | 31.29倍 | 11.90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 |
| カーブスＨＤ | 81,500円 | +7.2% | +14.2% | 2.09% | 18.76倍 | 3.69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
