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 |
|---|---|---|---|---|---|---|---|
| 2013/06/13 | 1,256 | 1,275 | 1,244 | 1,264 | -21.5 | -1.7% | 32,400 |
| 2013/06/12 | 1,293 | 1,293 | 1,265.5 | 1,285.5 | -21 | -1.6% | 32,600 |
| 2013/06/11 | 1,323 | 1,337.5 | 1,296 | 1,306.5 | -17.5 | -1.3% | 28,400 |
| 2013/06/10 | 1,337.5 | 1,348.5 | 1,282.5 | 1,324 | +103.5 | +8.5% | 82,400 |
| 2013/06/07 | 1,200.5 | 1,236 | 1,178 | 1,220.5 | -20.5 | -1.7% | 44,600 |
| 2013/06/06 | 1,259 | 1,291 | 1,203 | 1,241 | -31 | -2.4% | 53,400 |
| 2013/06/05 | 1,283 | 1,317 | 1,267 | 1,272 | -3 | -0.2% | 40,800 |
| 2013/06/04 | 1,260 | 1,306 | 1,260 | 1,275 | +15.5 | +1.2% | 53,800 |
| 2013/06/03 | 1,300 | 1,304.5 | 1,259 | 1,259.5 | -46.5 | -3.6% | 58,800 |
| 2013/05/31 | 1,317.5 | 1,338 | 1,305 | 1,306 | +1.5 | +0.1% | 37,600 |
| 2013/05/30 | 1,342.5 | 1,368.5 | 1,302.5 | 1,304.5 | -65 | -4.7% | 35,800 |
| 2013/05/29 | 1,367 | 1,386.5 | 1,355 | 1,369.5 | +43 | +3.2% | 36,400 |
| 2013/05/28 | 1,331.5 | 1,373 | 1,302.5 | 1,326.5 | -46.5 | -3.4% | 47,000 |
| 2013/05/27 | 1,400 | 1,400 | 1,308.5 | 1,373 | -52.5 | -3.7% | 49,200 |
| 2013/05/24 | 1,450 | 1,494 | 1,407.5 | 1,425.5 | -41 | -2.8% | 57,400 |
| 2013/05/23 | 1,517.5 | 1,550 | 1,466.5 | 1,466.5 | -46 | -3% | 65,800 |
| 2013/05/22 | 1,557.5 | 1,562.5 | 1,512.5 | 1,512.5 | -60 | -3.8% | 31,800 |
| 2013/05/21 | 1,597.5 | 1,607.5 | 1,562.5 | 1,572.5 | -30 | -1.9% | 35,000 |
| 2013/05/20 | 1,582.5 | 1,622.5 | 1,580 | 1,602.5 | +30 | +1.9% | 35,000 |
| 2013/05/17 | 1,627.5 | 1,635 | 1,570 | 1,572.5 | -27.5 | -1.7% | 56,000 |
| 2013/05/16 | 1,612.5 | 1,620 | 1,542.5 | 1,600 | -7.5 | -0.5% | 52,600 |
| 2013/05/15 | 1,642.5 | 1,647.5 | 1,600 | 1,607.5 | -5 | -0.3% | 44,400 |
| 2013/05/14 | 1,630 | 1,637.5 | 1,600 | 1,612.5 | -35 | -2.1% | 30,200 |
| 2013/05/13 | 1,602.5 | 1,652.5 | 1,600 | 1,647.5 | +52.5 | +3.3% | 36,600 |
| 2013/05/10 | 1,600 | 1,627.5 | 1,547.5 | 1,595 | -2.5 | -0.2% | 57,600 |
| 2013/05/09 | 1,525 | 1,597.5 | 1,525 | 1,597.5 | +92.5 | +6.1% | 87,400 |
| 2013/05/08 | 1,500 | 1,512.5 | 1,495 | 1,505 | +15.5 | +1% | 131,800 |
| 2013/05/07 | 1,495 | 1,497.5 | 1,470 | 1,489.5 | +19.5 | +1.3% | 33,600 |
| 2013/05/02 | 1,467 | 1,477 | 1,458.5 | 1,470 | +3 | +0.2% | 22,000 |
| 2013/05/01 | 1,474 | 1,488 | 1,464 | 1,467 | -21 | -1.4% | 17,200 |
| 2013/04/30 | 1,515 | 1,520 | 1,482 | 1,488 | -14.5 | -1% | 28,600 |
| 2013/04/26 | 1,510 | 1,515 | 1,492 | 1,502.5 | -12.5 | -0.8% | 40,800 |
| 2013/04/25 | 1,500 | 1,515 | 1,474.5 | 1,515 | +22.5 | +1.5% | 59,400 |
| 2013/04/24 | 1,439 | 1,494.5 | 1,439 | 1,492.5 | +67 | +4.7% | 68,800 |
| 2013/04/23 | 1,427.5 | 1,430 | 1,403.5 | 1,425.5 | +16 | +1.1% | 43,800 |
| 2013/04/22 | 1,429.5 | 1,442 | 1,406 | 1,409.5 | +2.5 | +0.2% | 51,400 |
| 2013/04/19 | 1,405.5 | 1,413 | 1,396.5 | 1,407 | -6 | -0.4% | 27,000 |
| 2013/04/18 | 1,426.5 | 1,427 | 1,402 | 1,413 | -14.5 | -1% | 25,000 |
| 2013/04/17 | 1,446 | 1,464.5 | 1,410 | 1,427.5 | -22.5 | -1.6% | 43,200 |
| 2013/04/16 | 1,408 | 1,450 | 1,388 | 1,450 | +44.5 | +3.2% | 40,000 |
| 2013/04/15 | 1,379.5 | 1,432 | 1,377.5 | 1,405.5 | +26 | +1.9% | 34,000 |
| 2013/04/12 | 1,400 | 1,409.5 | 1,377 | 1,379.5 | -43.5 | -3.1% | 50,400 |
| 2013/04/11 | 1,419.5 | 1,440 | 1,391.5 | 1,423 | -5.5 | -0.4% | 34,200 |
| 2013/04/10 | 1,430 | 1,456.5 | 1,411.5 | 1,428.5 | -1.5 | -0.1% | 32,000 |
| 2013/04/09 | 1,465 | 1,475 | 1,430 | 1,430 | -35 | -2.4% | 22,800 |
| 2013/04/08 | 1,457 | 1,500 | 1,413 | 1,465 | -17 | -1.1% | 71,000 |
| 2013/04/05 | 1,464 | 1,489 | 1,450 | 1,482 | +26 | +1.8% | 79,000 |
| 2013/04/04 | 1,471.5 | 1,472 | 1,448 | 1,456 | +9.5 | +0.7% | 64,000 |
| 2013/04/03 | 1,420.5 | 1,448 | 1,400.5 | 1,446.5 | +32.5 | +2.3% | 33,200 |
| 2013/04/02 | 1,373 | 1,446.5 | 1,373 | 1,414 | +41 | +3% | 40,200 |
2901～
2950
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
