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 |
|---|---|---|---|---|---|---|---|
| 2013/11/07 | 1,265 | 1,270.5 | 1,245 | 1,263.5 | -4.5 | -0.4% | 42,600 |
| 2013/11/06 | 1,280.5 | 1,280.5 | 1,265 | 1,268 | -12.5 | -1% | 16,600 |
| 2013/11/05 | 1,306 | 1,306 | 1,280 | 1,280.5 | -6 | -0.5% | 51,800 |
| 2013/11/01 | 1,302.5 | 1,302.5 | 1,279 | 1,286.5 | -16 | -1.2% | 29,400 |
| 2013/10/31 | 1,312.5 | 1,322 | 1,298 | 1,302.5 | -7.5 | -0.6% | 11,200 |
| 2013/10/30 | 1,299.5 | 1,311 | 1,286 | 1,310 | +29 | +2.3% | 44,600 |
| 2013/10/29 | 1,322.5 | 1,338 | 1,278.5 | 1,281 | -58 | -4.3% | 38,200 |
| 2013/10/28 | 1,334.5 | 1,348 | 1,322.5 | 1,339 | +4.5 | +0.3% | 7,400 |
| 2013/10/25 | 1,338 | 1,345 | 1,315.5 | 1,334.5 | -14.5 | -1.1% | 25,000 |
| 2013/10/24 | 1,347 | 1,349 | 1,322 | 1,349 | +24 | +1.8% | 13,800 |
| 2013/10/23 | 1,349 | 1,355 | 1,325 | 1,325 | -12 | -0.9% | 15,600 |
| 2013/10/22 | 1,329.5 | 1,337 | 1,327.5 | 1,337 | +18 | +1.4% | 12,200 |
| 2013/10/21 | 1,317.5 | 1,329 | 1,317.5 | 1,319 | -3.5 | -0.3% | 14,000 |
| 2013/10/18 | 1,324 | 1,324 | 1,312.5 | 1,322.5 | +10.5 | +0.8% | 6,800 |
| 2013/10/17 | 1,311.5 | 1,313.5 | 1,296 | 1,312 | +25.5 | +2% | 13,400 |
| 2013/10/16 | 1,301.5 | 1,305 | 1,282 | 1,286.5 | -21 | -1.6% | 16,600 |
| 2013/10/15 | 1,322.5 | 1,322.5 | 1,295 | 1,307.5 | -7 | -0.5% | 13,400 |
| 2013/10/11 | 1,324.5 | 1,330.5 | 1,299.5 | 1,314.5 | -3.5 | -0.3% | 22,000 |
| 2013/10/10 | 1,278 | 1,319 | 1,278 | 1,318 | +30.5 | +2.4% | 29,000 |
| 2013/10/09 | 1,268 | 1,300 | 1,265.5 | 1,287.5 | +20 | +1.6% | 18,000 |
| 2013/10/08 | 1,255 | 1,277.5 | 1,255 | 1,267.5 | -11 | -0.9% | 18,000 |
| 2013/10/07 | 1,277 | 1,287.5 | 1,255 | 1,278.5 | +1.5 | +0.1% | 27,200 |
| 2013/10/04 | 1,292 | 1,299.5 | 1,277 | 1,277 | -15 | -1.2% | 26,600 |
| 2013/10/03 | 1,309.5 | 1,329.5 | 1,291 | 1,292 | -22.5 | -1.7% | 35,200 |
| 2013/10/02 | 1,332 | 1,337.5 | 1,312.5 | 1,314.5 | -7.5 | -0.6% | 25,600 |
| 2013/10/01 | 1,332.5 | 1,338 | 1,313 | 1,322 | +3.5 | +0.3% | 8,800 |
| 2013/09/30 | 1,321.5 | 1,337 | 1,308 | 1,318.5 | -1 | -0.1% | 24,800 |
| 2013/09/27 | 1,320.5 | 1,330 | 1,311 | 1,319.5 | -4.5 | -0.3% | 31,600 |
| 2013/09/26 | 1,362.5 | 1,362.5 | 1,271 | 1,324 | -21.5 | -1.6% | 29,000 |
| 2013/09/25 | 1,365.5 | 1,365.5 | 1,325 | 1,345.5 | -20 | -1.5% | 26,400 |
| 2013/09/24 | 1,362.5 | 1,375 | 1,362.5 | 1,365.5 | -19.5 | -1.4% | 32,600 |
| 2013/09/20 | 1,380 | 1,386 | 1,378 | 1,385 | -6 | -0.4% | 40,000 |
| 2013/09/19 | 1,387.5 | 1,391 | 1,373 | 1,391 | +19.5 | +1.4% | 17,200 |
| 2013/09/18 | 1,380.5 | 1,387.5 | 1,365.5 | 1,371.5 | -12.5 | -0.9% | 11,400 |
| 2013/09/17 | 1,384 | 1,391 | 1,373 | 1,384 | +9.5 | +0.7% | 9,800 |
| 2013/09/13 | 1,356.5 | 1,375 | 1,355 | 1,374.5 | +12 | +0.9% | 32,800 |
| 2013/09/12 | 1,385.5 | 1,385.5 | 1,359.5 | 1,362.5 | -23 | -1.7% | 10,800 |
| 2013/09/11 | 1,381 | 1,390 | 1,380 | 1,385.5 | -9.5 | -0.7% | 5,600 |
| 2013/09/10 | 1,377.5 | 1,395 | 1,370 | 1,395 | +17.5 | +1.3% | 9,800 |
| 2013/09/09 | 1,376.5 | 1,380 | 1,358 | 1,377.5 | +1.5 | +0.1% | 39,000 |
| 2013/09/06 | 1,399.5 | 1,399.5 | 1,368 | 1,376 | -9 | -0.6% | 4,600 |
| 2013/09/05 | 1,397.5 | 1,398 | 1,374 | 1,385 | -2 | -0.1% | 22,200 |
| 2013/09/04 | 1,370 | 1,397.5 | 1,369 | 1,387 | +8.5 | +0.6% | 17,000 |
| 2013/09/03 | 1,375 | 1,379.5 | 1,365 | 1,378.5 | +19.5 | +1.4% | 13,800 |
| 2013/09/02 | 1,365.5 | 1,365.5 | 1,350.5 | 1,359 | +11 | +0.8% | 7,800 |
| 2013/08/30 | 1,359 | 1,367 | 1,340 | 1,348 | -9.5 | -0.7% | 22,800 |
| 2013/08/29 | 1,360 | 1,377.5 | 1,355 | 1,357.5 | -27.5 | -2% | 10,400 |
| 2013/08/28 | 1,376.5 | 1,387 | 1,358.5 | 1,385 | +8.5 | +0.6% | 18,400 |
| 2013/08/27 | 1,395 | 1,395 | 1,363.5 | 1,376.5 | -11.5 | -0.8% | 10,200 |
| 2013/08/26 | 1,399 | 1,399 | 1,356 | 1,388 | +9.5 | +0.7% | 13,800 |
2801～
2850
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
