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 |
|---|---|---|---|---|---|---|---|
| 2014/03/17 | 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 |
| 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 |
2801～
2850
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
