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 |
|---|---|---|---|---|---|---|---|
| 2013/06/19 | 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 |
| 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 |
2951～
3000
件表示中 / 6993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 | 211,200円 | +5.6% | -2.8% | 3.22% | 12.99倍 | 0.84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 |
| 応用地 | 310,500円 | +1.2% | -4.1% | 2.77% | 21.43倍 | 0.91倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
| ｄｅｌｙ | 184,500円 | +30.8% | +28.8% | 0.00% | 33.28倍 | 7.21倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| グロービンク | 264,300円 | +95.2% | +584.4% | 0.00% | 50.62倍 | 15.59倍 |
|
コンサル主柱でクラウドプロダクトも。コンサルが事業責任者として顧客に入るＪＩ型に特徴 |
| ストライク | 381,000円 | +23.0% | +24.1% | 4.72% | 12.99倍 | 3.96倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
市場注目の銘柄
チャート関連のコラム
