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 |
|---|---|---|---|---|---|---|---|
| 2013/08/23 | 1,395 | 1,399.5 | 1,361.5 | 1,378.5 | +3.5 | +0.3% | 16,800 |
| 2013/08/22 | 1,368 | 1,399 | 1,357.5 | 1,375 | +7 | +0.5% | 19,000 |
| 2013/08/21 | 1,352 | 1,376.5 | 1,352 | 1,368 | +9 | +0.7% | 28,200 |
| 2013/08/20 | 1,371.5 | 1,384.5 | 1,359 | 1,359 | -6 | -0.4% | 12,400 |
| 2013/08/19 | 1,365.5 | 1,367 | 1,355.5 | 1,365 | -7.5 | -0.5% | 14,400 |
| 2013/08/16 | 1,373.5 | 1,388.5 | 1,367 | 1,372.5 | -11 | -0.8% | 17,600 |
| 2013/08/15 | 1,398.5 | 1,423.5 | 1,378 | 1,383.5 | -14 | -1% | 16,000 |
| 2013/08/14 | 1,400 | 1,403.5 | 1,380.5 | 1,397.5 | +4.5 | +0.3% | 18,400 |
| 2013/08/13 | 1,374.5 | 1,398.5 | 1,352 | 1,393 | +18 | +1.3% | 20,000 |
| 2013/08/12 | 1,392 | 1,392 | 1,356.5 | 1,375 | -19 | -1.4% | 15,000 |
| 2013/08/09 | 1,370.5 | 1,412 | 1,363 | 1,394 | +17 | +1.2% | 28,000 |
| 2013/08/08 | 1,402.5 | 1,419 | 1,376.5 | 1,377 | -25.5 | -1.8% | 12,000 |
| 2013/08/07 | 1,425.5 | 1,437.5 | 1,402.5 | 1,402.5 | -37.5 | -2.6% | 23,200 |
| 2013/08/06 | 1,424.5 | 1,440 | 1,411.5 | 1,440 | +15.5 | +1.1% | 27,600 |
| 2013/08/05 | 1,426 | 1,427 | 1,411 | 1,424.5 | +26 | +1.9% | 44,600 |
| 2013/08/02 | 1,387 | 1,412 | 1,365 | 1,398.5 | +20 | +1.5% | 25,200 |
| 2013/08/01 | 1,350.5 | 1,411 | 1,332.5 | 1,378.5 | +28.5 | +2.1% | 45,200 |
| 2013/07/31 | 1,351 | 1,357.5 | 1,333 | 1,350 | -1 | -0.1% | 25,400 |
| 2013/07/30 | 1,319.5 | 1,351 | 1,319.5 | 1,351 | +27.5 | +2.1% | 24,400 |
| 2013/07/29 | 1,362.5 | 1,362.5 | 1,318.5 | 1,323.5 | -49.5 | -3.6% | 15,800 |
| 2013/07/26 | 1,396 | 1,396.5 | 1,368 | 1,373 | -23 | -1.6% | 19,800 |
| 2013/07/25 | 1,416 | 1,433 | 1,393 | 1,396 | -27 | -1.9% | 20,000 |
| 2013/07/24 | 1,442 | 1,442 | 1,421 | 1,423 | -19 | -1.3% | 21,000 |
| 2013/07/23 | 1,402.5 | 1,445.5 | 1,397.5 | 1,442 | +38.5 | +2.7% | 20,400 |
| 2013/07/22 | 1,400.5 | 1,417.5 | 1,395 | 1,403.5 | +6.5 | +0.5% | 24,200 |
| 2013/07/19 | 1,412.5 | 1,424 | 1,366 | 1,397 | -23 | -1.6% | 27,200 |
| 2013/07/18 | 1,401.5 | 1,425 | 1,396 | 1,420 | +7.5 | +0.5% | 15,800 |
| 2013/07/17 | 1,400 | 1,420 | 1,384 | 1,412.5 | +33 | +2.4% | 17,400 |
| 2013/07/16 | 1,372 | 1,400 | 1,372 | 1,379.5 | -6.5 | -0.5% | 13,600 |
| 2013/07/12 | 1,411 | 1,418.5 | 1,385.5 | 1,386 | -8 | -0.6% | 29,200 |
| 2013/07/11 | 1,411.5 | 1,411.5 | 1,382.5 | 1,394 | -17.5 | -1.2% | 7,600 |
| 2013/07/10 | 1,410.5 | 1,415.5 | 1,399.5 | 1,411.5 | +3.5 | +0.2% | 11,600 |
| 2013/07/09 | 1,437.5 | 1,437.5 | 1,401 | 1,408 | +2 | +0.1% | 22,000 |
| 2013/07/08 | 1,444 | 1,444 | 1,406 | 1,406 | -37.5 | -2.6% | 13,000 |
| 2013/07/05 | 1,465 | 1,465 | 1,427.5 | 1,443.5 | +3.5 | +0.2% | 18,800 |
| 2013/07/04 | 1,458 | 1,458.5 | 1,435.5 | 1,440 | -2.5 | -0.2% | 24,400 |
| 2013/07/03 | 1,441 | 1,447.5 | 1,416 | 1,442.5 | +5.5 | +0.4% | 43,800 |
| 2013/07/02 | 1,438.5 | 1,439.5 | 1,400.5 | 1,437 | +14 | +1% | 29,400 |
| 2013/07/01 | 1,417 | 1,436.5 | 1,388 | 1,423 | +24 | +1.7% | 68,800 |
| 2013/06/28 | 1,330.5 | 1,399 | 1,319 | 1,399 | +99 | +7.6% | 55,000 |
| 2013/06/27 | 1,280 | 1,300 | 1,265.5 | 1,300 | +15.5 | +1.2% | 10,400 |
| 2013/06/26 | 1,314.5 | 1,328.5 | 1,278 | 1,284.5 | -29 | -2.2% | 22,200 |
| 2013/06/25 | 1,319 | 1,332.5 | 1,300 | 1,313.5 | -27 | -2% | 25,000 |
| 2013/06/24 | 1,323 | 1,352.5 | 1,317.5 | 1,340.5 | +25.5 | +1.9% | 30,000 |
| 2013/06/21 | 1,239.5 | 1,324.5 | 1,239.5 | 1,315 | +75.5 | +6.1% | 58,400 |
| 2013/06/20 | 1,252 | 1,262.5 | 1,235 | 1,239.5 | +37.5 | +3.1% | 64,800 |
| 2013/06/19 | 1,269.5 | 1,270 | 1,201 | 1,202 | -48 | -3.8% | 80,200 |
| 2013/06/18 | 1,258.5 | 1,306 | 1,250 | 1,250 | -33.5 | -2.6% | 39,400 |
| 2013/06/17 | 1,259.5 | 1,287.5 | 1,238.5 | 1,283.5 | +49 | +4% | 14,400 |
| 2013/06/14 | 1,287.5 | 1,287.5 | 1,229.5 | 1,234.5 | -29.5 | -2.3% | 90,000 |
2851～
2900
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
