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 |
|---|---|---|---|---|---|---|---|
| 2013/04/01 | 1,426 | 1,444.5 | 1,363.5 | 1,373 | -73.5 | -5.1% | 21,200 |
| 2013/03/29 | 1,459 | 1,462 | 1,446.5 | 1,446.5 | +1 | +0.1% | 29,400 |
| 2013/03/28 | 1,460.5 | 1,460.5 | 1,393 | 1,445.5 | +10 | +0.7% | 27,000 |
| 2013/03/27 | 1,447.5 | 1,459.5 | 1,434 | 1,435.5 | -24 | -1.6% | 36,400 |
| 2013/03/26 | 1,452 | 1,470 | 1,451 | 1,459.5 | +7.5 | +0.5% | 42,000 |
| 2013/03/25 | 1,452 | 1,482.5 | 1,428 | 1,452 | -3.5 | -0.2% | 50,800 |
| 2013/03/22 | 1,500 | 1,500 | 1,450.5 | 1,455.5 | -44.5 | -3% | 40,400 |
| 2013/03/21 | 1,507.5 | 1,520 | 1,497.5 | 1,500 | +4 | +0.3% | 70,600 |
| 2013/03/19 | 1,490 | 1,507.5 | 1,490 | 1,496 | -2 | -0.1% | 29,400 |
| 2013/03/18 | 1,515 | 1,517.5 | 1,492 | 1,498 | -17 | -1.1% | 36,000 |
| 2013/03/15 | 1,466 | 1,515 | 1,466 | 1,515 | +74 | +5.1% | 103,400 |
| 2013/03/14 | 1,457 | 1,464.5 | 1,431.5 | 1,441 | -2.5 | -0.2% | 32,200 |
| 2013/03/13 | 1,456.5 | 1,465 | 1,439 | 1,443.5 | -13 | -0.9% | 26,800 |
| 2013/03/12 | 1,471 | 1,471 | 1,447.5 | 1,456.5 | +10.5 | +0.7% | 33,200 |
| 2013/03/11 | 1,491 | 1,493.5 | 1,445 | 1,446 | -40 | -2.7% | 28,200 |
| 2013/03/08 | 1,468 | 1,499 | 1,430 | 1,486 | -2.5 | -0.2% | 87,200 |
| 2013/03/07 | 1,419.5 | 1,500 | 1,419 | 1,488.5 | +71.5 | +5% | 56,200 |
| 2013/03/06 | 1,390 | 1,425 | 1,375.5 | 1,417 | +33.5 | +2.4% | 44,800 |
| 2013/03/05 | 1,391.5 | 1,393.5 | 1,371 | 1,383.5 | +17.5 | +1.3% | 32,800 |
| 2013/03/04 | 1,350 | 1,375 | 1,350 | 1,366 | +13.5 | +1% | 27,600 |
| 2013/03/01 | 1,360 | 1,360 | 1,348.5 | 1,352.5 | -7 | -0.5% | 11,800 |
| 2013/02/28 | 1,293 | 1,359.5 | 1,293 | 1,359.5 | +76.5 | +6% | 42,000 |
| 2013/02/27 | 1,335 | 1,359.5 | 1,283 | 1,283 | -41 | -3.1% | 42,000 |
| 2013/02/26 | 1,289 | 1,329 | 1,277 | 1,324 | +31.5 | +2.4% | 34,200 |
| 2013/02/25 | 1,274.5 | 1,299.5 | 1,270.5 | 1,292.5 | +16 | +1.3% | 21,000 |
| 2013/02/22 | 1,272 | 1,296 | 1,264 | 1,276.5 | -4 | -0.3% | 13,800 |
| 2013/02/21 | 1,295 | 1,296 | 1,272 | 1,280.5 | -14.5 | -1.1% | 9,200 |
| 2013/02/20 | 1,299 | 1,299.5 | 1,274 | 1,295 | +5.5 | +0.4% | 19,600 |
| 2013/02/19 | 1,250 | 1,289.5 | 1,250 | 1,289.5 | +39.5 | +3.2% | 19,000 |
| 2013/02/18 | 1,210.5 | 1,250 | 1,210.5 | 1,250 | +34.5 | +2.8% | 17,200 |
| 2013/02/15 | 1,241 | 1,241.5 | 1,212 | 1,215.5 | -25.5 | -2.1% | 20,200 |
| 2013/02/14 | 1,253.5 | 1,253.5 | 1,237.5 | 1,241 | -12 | -1% | 11,400 |
| 2013/02/13 | 1,261.5 | 1,268.5 | 1,250.5 | 1,253 | -8.5 | -0.7% | 23,400 |
| 2013/02/12 | 1,294.5 | 1,294.5 | 1,261 | 1,261.5 | -33 | -2.5% | 15,800 |
| 2013/02/08 | 1,304.5 | 1,312 | 1,282 | 1,294.5 | -8 | -0.6% | 22,200 |
| 2013/02/07 | 1,279.5 | 1,322 | 1,279.5 | 1,302.5 | +29 | +2.3% | 62,800 |
| 2013/02/06 | 1,272 | 1,280 | 1,255.5 | 1,273.5 | +19.5 | +1.6% | 32,200 |
| 2013/02/05 | 1,274 | 1,282.5 | 1,250 | 1,254 | -21 | -1.6% | 50,400 |
| 2013/02/04 | 1,300 | 1,300 | 1,275 | 1,275 | -17.5 | -1.4% | 21,200 |
| 2013/02/01 | 1,298 | 1,298.5 | 1,284.5 | 1,292.5 | +19.5 | +1.5% | 13,800 |
| 2013/01/31 | 1,275 | 1,283.5 | 1,272 | 1,273 | -2 | -0.2% | 16,800 |
| 2013/01/30 | 1,282 | 1,282.5 | 1,273.5 | 1,275 | -7 | -0.5% | 39,600 |
| 2013/01/29 | 1,289 | 1,289 | 1,276.5 | 1,282 | -7 | -0.5% | 59,600 |
| 2013/01/28 | 1,298 | 1,300 | 1,284.5 | 1,289 | -2 | -0.2% | 25,400 |
| 2013/01/25 | 1,275 | 1,295 | 1,272 | 1,291 | +11.5 | +0.9% | 38,800 |
| 2013/01/24 | 1,273.5 | 1,285 | 1,273.5 | 1,279.5 | +0.5 | ±0% | 21,000 |
| 2013/01/23 | 1,260 | 1,287.5 | 1,258 | 1,279 | -3 | -0.2% | 36,200 |
| 2013/01/22 | 1,274.5 | 1,289 | 1,261.5 | 1,282 | -0.5 | ±0% | 21,800 |
| 2013/01/21 | 1,269 | 1,289.5 | 1,269 | 1,282.5 | +38.5 | +3.1% | 37,200 |
| 2013/01/18 | 1,242 | 1,245 | 1,212.5 | 1,244 | +11 | +0.9% | 50,200 |
2951～
3000
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 | 213,900円 | +8.2% | +3.9% | 2.71% | 15.28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 | 36,500円 | +7.1% | +19.2% | 4.93% | 19.93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 | 198,400円 | +9.6% | -30.8% | 5.66% | 9.75倍 | 2.54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 | 88,800円 | +16.2% | +11.7% | 2.65% | 19.89倍 | 7.51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 | 125,200円 | +40.2% | +23.7% | 0.00% | 10.85倍 | 8.14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
