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 |
|---|---|---|---|---|---|---|---|
| 2014/01/24 | 1,545 | 1,550 | 1,515 | 1,520 | -42.5 | -2.7% | 37,400 |
| 2014/01/23 | 1,607.5 | 1,607.5 | 1,562.5 | 1,562.5 | -45 | -2.8% | 13,400 |
| 2014/01/22 | 1,590 | 1,607.5 | 1,567.5 | 1,607.5 | ±0 | ±0% | 13,600 |
| 2014/01/21 | 1,627.5 | 1,627.5 | 1,602.5 | 1,607.5 | -17.5 | -1.1% | 24,000 |
| 2014/01/20 | 1,640 | 1,640 | 1,625 | 1,625 | ±0 | ±0% | 14,600 |
| 2014/01/17 | 1,575 | 1,625 | 1,552.5 | 1,625 | +42.5 | +2.7% | 22,400 |
| 2014/01/16 | 1,597.5 | 1,615 | 1,580 | 1,582.5 | -7.5 | -0.5% | 37,200 |
| 2014/01/15 | 1,572.5 | 1,590 | 1,572.5 | 1,590 | +37.5 | +2.4% | 31,000 |
| 2014/01/14 | 1,557.5 | 1,565 | 1,547.5 | 1,552.5 | -2.5 | -0.2% | 24,800 |
| 2014/01/10 | 1,532.5 | 1,560 | 1,512.5 | 1,555 | +5 | +0.3% | 25,600 |
| 2014/01/09 | 1,560 | 1,560 | 1,532.5 | 1,550 | -2.5 | -0.2% | 16,600 |
| 2014/01/08 | 1,552.5 | 1,552.5 | 1,525 | 1,552.5 | +7.5 | +0.5% | 14,600 |
| 2014/01/07 | 1,562.5 | 1,562.5 | 1,537.5 | 1,545 | -17.5 | -1.1% | 19,200 |
| 2014/01/06 | 1,560 | 1,575 | 1,545 | 1,562.5 | +27.5 | +1.8% | 39,800 |
| 2013/12/30 | 1,502.5 | 1,537.5 | 1,502.5 | 1,535 | +36.5 | +2.4% | 30,800 |
| 2013/12/27 | 1,457.5 | 1,498.5 | 1,457.5 | 1,498.5 | +42 | +2.9% | 31,400 |
| 2013/12/26 | 1,424 | 1,494 | 1,401 | 1,456.5 | +47.5 | +3.4% | 33,400 |
| 2013/12/25 | 1,417.5 | 1,420 | 1,375 | 1,409 | -14 | -1% | 40,400 |
| 2013/12/24 | 1,415 | 1,428.5 | 1,365 | 1,423 | +5 | +0.4% | 50,200 |
| 2013/12/20 | 1,419 | 1,419 | 1,400 | 1,418 | -1 | -0.1% | 37,200 |
| 2013/12/19 | 1,400.5 | 1,419 | 1,400.5 | 1,419 | +4 | +0.3% | 43,600 |
| 2013/12/18 | 1,391 | 1,419.5 | 1,391 | 1,415 | -1 | -0.1% | 53,600 |
| 2013/12/17 | 1,380.5 | 1,417.5 | 1,377 | 1,416 | +60 | +4.4% | 77,200 |
| 2013/12/16 | 1,369 | 1,382.5 | 1,356 | 1,356 | -38 | -2.7% | 55,800 |
| 2013/12/13 | 1,390 | 1,400 | 1,371 | 1,394 | +10 | +0.7% | 111,200 |
| 2013/12/12 | 1,362 | 1,396 | 1,356 | 1,384 | +1.5 | +0.1% | 44,800 |
| 2013/12/11 | 1,407 | 1,412.5 | 1,372 | 1,382.5 | -15.5 | -1.1% | 40,200 |
| 2013/12/10 | 1,400 | 1,413 | 1,385 | 1,398 | -4.5 | -0.3% | 35,400 |
| 2013/12/09 | 1,374.5 | 1,402.5 | 1,365.5 | 1,402.5 | +38.5 | +2.8% | 47,600 |
| 2013/12/06 | 1,355 | 1,367.5 | 1,348 | 1,364 | +9 | +0.7% | 33,400 |
| 2013/12/05 | 1,350 | 1,367.5 | 1,343.5 | 1,355 | -2.5 | -0.2% | 106,600 |
| 2013/12/04 | 1,360 | 1,362.5 | 1,349.5 | 1,357.5 | +2 | +0.1% | 45,400 |
| 2013/12/03 | 1,332.5 | 1,362 | 1,332.5 | 1,355.5 | +2 | +0.1% | 51,600 |
| 2013/12/02 | 1,343 | 1,359.5 | 1,339.5 | 1,353.5 | +11.5 | +0.9% | 37,000 |
| 2013/11/29 | 1,330 | 1,354.5 | 1,328.5 | 1,342 | +10.5 | +0.8% | 42,800 |
| 2013/11/28 | 1,330 | 1,334.5 | 1,327.5 | 1,331.5 | +2 | +0.2% | 32,600 |
| 2013/11/27 | 1,325 | 1,330 | 1,319.5 | 1,329.5 | +4.5 | +0.3% | 32,400 |
| 2013/11/26 | 1,322.5 | 1,325 | 1,312.5 | 1,325 | +1 | +0.1% | 32,600 |
| 2013/11/25 | 1,317.5 | 1,338 | 1,309 | 1,324 | +14.5 | +1.1% | 43,000 |
| 2013/11/22 | 1,299 | 1,316.5 | 1,289 | 1,309.5 | +10 | +0.8% | 40,200 |
| 2013/11/21 | 1,294 | 1,299.5 | 1,284 | 1,299.5 | +11 | +0.9% | 34,000 |
| 2013/11/20 | 1,297.5 | 1,297.5 | 1,264.5 | 1,288.5 | ±0 | ±0% | 48,400 |
| 2013/11/19 | 1,282.5 | 1,297 | 1,260 | 1,288.5 | +6.5 | +0.5% | 27,600 |
| 2013/11/18 | 1,284 | 1,296 | 1,277.5 | 1,282 | +1 | +0.1% | 27,000 |
| 2013/11/15 | 1,287 | 1,291.5 | 1,269 | 1,281 | +16 | +1.3% | 40,000 |
| 2013/11/14 | 1,255 | 1,266 | 1,249 | 1,265 | +10 | +0.8% | 34,200 |
| 2013/11/13 | 1,229.5 | 1,275 | 1,226 | 1,255 | +25.5 | +2.1% | 39,200 |
| 2013/11/12 | 1,224.5 | 1,232 | 1,224.5 | 1,229.5 | +1.5 | +0.1% | 35,200 |
| 2013/11/11 | 1,247 | 1,258 | 1,220.5 | 1,228 | -15.5 | -1.2% | 41,000 |
| 2013/11/08 | 1,245 | 1,254.5 | 1,240 | 1,243.5 | -20 | -1.6% | 43,800 |
2751～
2800
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
