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 |
|---|---|---|---|---|---|---|---|
| 2013/01/17 | 1,149.5 | 1,249.5 | 1,149.5 | 1,233 | +83.5 | +7.3% | 48,800 |
| 2013/01/16 | 1,146 | 1,169.5 | 1,133.5 | 1,149.5 | +7.5 | +0.7% | 12,800 |
| 2013/01/15 | 1,137 | 1,145 | 1,115.5 | 1,142 | +5.5 | +0.5% | 17,400 |
| 2013/01/11 | 1,124.5 | 1,140 | 1,107.5 | 1,136.5 | +18 | +1.6% | 23,200 |
| 2013/01/10 | 1,109 | 1,122.5 | 1,109 | 1,118.5 | +9.5 | +0.9% | 13,000 |
| 2013/01/09 | 1,098 | 1,117.5 | 1,098 | 1,109 | +8 | +0.7% | 22,400 |
| 2013/01/08 | 1,092 | 1,110 | 1,092 | 1,101 | +9.5 | +0.9% | 35,600 |
| 2013/01/07 | 1,088.5 | 1,096.5 | 1,087 | 1,091.5 | +10 | +0.9% | 19,000 |
| 2013/01/04 | 1,083.5 | 1,092.5 | 1,076 | 1,081.5 | -1.5 | -0.1% | 29,600 |
| 2012/12/28 | 1,098 | 1,098 | 1,079 | 1,083 | +3.5 | +0.3% | 14,400 |
| 2012/12/27 | 1,073 | 1,099.5 | 1,065.5 | 1,079.5 | +6.5 | +0.6% | 33,200 |
| 2012/12/26 | 1,072 | 1,078.5 | 1,072 | 1,073 | +1 | +0.1% | 7,000 |
| 2012/12/25 | 1,075.5 | 1,077.5 | 1,050 | 1,072 | -3.5 | -0.3% | 23,600 |
| 2012/12/21 | 1,065.5 | 1,085 | 1,065.5 | 1,075.5 | +12 | +1.1% | 21,000 |
| 2012/12/20 | 1,092 | 1,092 | 1,063.5 | 1,063.5 | -21.5 | -2% | 39,600 |
| 2012/12/19 | 1,078 | 1,087.5 | 1,075 | 1,085 | +10 | +0.9% | 36,000 |
| 2012/12/18 | 1,089.5 | 1,089.5 | 1,039.5 | 1,075 | +2.5 | +0.2% | 54,200 |
| 2012/12/17 | 1,078.5 | 1,082 | 1,062 | 1,072.5 | +0.5 | ±0% | 23,400 |
| 2012/12/14 | 1,109.5 | 1,109.5 | 1,072 | 1,072 | -7 | -0.6% | 58,400 |
| 2012/12/13 | 1,077.5 | 1,089 | 1,076.5 | 1,079 | -12.5 | -1.1% | 28,800 |
| 2012/12/12 | 1,115 | 1,115 | 1,090.5 | 1,091.5 | +1.5 | +0.1% | 27,800 |
| 2012/12/11 | 1,096.5 | 1,096.5 | 1,087 | 1,090 | -6.5 | -0.6% | 46,800 |
| 2012/12/10 | 1,108 | 1,109.5 | 1,088.5 | 1,096.5 | +8.5 | +0.8% | 33,600 |
| 2012/12/07 | 1,104 | 1,120 | 1,086 | 1,088 | -17 | -1.5% | 45,000 |
| 2012/12/06 | 1,075 | 1,105 | 1,070.5 | 1,105 | +36.5 | +3.4% | 37,200 |
| 2012/12/05 | 1,068.5 | 1,076 | 1,065 | 1,068.5 | -14 | -1.3% | 29,600 |
| 2012/12/04 | 1,078.5 | 1,090 | 1,078.5 | 1,082.5 | +4 | +0.4% | 34,800 |
| 2012/12/03 | 1,084.5 | 1,091.5 | 1,078 | 1,078.5 | -3 | -0.3% | 42,000 |
| 2012/11/30 | 1,075 | 1,084.5 | 1,071.5 | 1,081.5 | +9.5 | +0.9% | 53,000 |
| 2012/11/29 | 1,062 | 1,074.5 | 1,060 | 1,072 | +22 | +2.1% | 38,800 |
| 2012/11/28 | 1,049.5 | 1,059.5 | 1,045.5 | 1,050 | +7.5 | +0.7% | 27,800 |
| 2012/11/27 | 1,037 | 1,052.5 | 1,037 | 1,042.5 | +5.5 | +0.5% | 46,600 |
| 2012/11/26 | 1,044.5 | 1,045 | 1,035.5 | 1,037 | -2.5 | -0.2% | 27,200 |
| 2012/11/22 | 1,034 | 1,040 | 1,029 | 1,039.5 | +10 | +1% | 15,400 |
| 2012/11/21 | 1,030 | 1,032 | 1,018.5 | 1,029.5 | -5 | -0.5% | 27,000 |
| 2012/11/20 | 1,033 | 1,036.5 | 1,021.5 | 1,034.5 | +11.5 | +1.1% | 35,200 |
| 2012/11/19 | 1,010 | 1,024.5 | 1,010 | 1,023 | +15 | +1.5% | 10,800 |
| 2012/11/16 | 1,005 | 1,010 | 1,004.5 | 1,008 | ±0 | ±0% | 23,800 |
| 2012/11/15 | 1,001 | 1,008 | 1,000.5 | 1,008 | +7 | +0.7% | 13,800 |
| 2012/11/14 | 1,000 | 1,002.5 | 995.5 | 1,001 | +0.5 | ±0% | 12,800 |
| 2012/11/13 | 1,000.5 | 1,005.5 | 992 | 1,000.5 | +0.5 | +0.1% | 12,800 |
| 2012/11/12 | 999 | 1,006.5 | 997 | 1,000 | +1 | +0.1% | 10,000 |
| 2012/11/09 | 997.5 | 1,005 | 994 | 999 | -4.5 | -0.4% | 25,600 |
| 2012/11/08 | 1,003 | 1,021 | 997.5 | 1,003.5 | -19.5 | -1.9% | 26,400 |
| 2012/11/07 | 1,019 | 1,023 | 1,003 | 1,023 | +10 | +1% | 29,600 |
| 2012/11/06 | 1,023.5 | 1,025 | 995 | 1,013 | -10.5 | -1% | 21,400 |
| 2012/11/05 | 1,016.5 | 1,025 | 1,009.5 | 1,023.5 | +13.5 | +1.3% | 54,800 |
| 2012/11/02 | 987.5 | 1,024 | 987.5 | 1,010 | +20.5 | +2.1% | 54,200 |
| 2012/11/01 | 998.5 | 1,003 | 983.5 | 989.5 | +6.5 | +0.7% | 10,800 |
| 2012/10/31 | 988.5 | 1,000.5 | 983 | 983 | -5 | -0.5% | 16,400 |
3001～
3050
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 | 213,300円 | +8.2% | +3.9% | 2.72% | 15.24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 | 36,700円 | +7.1% | +19.2% | 4.90% | 20.03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 | 197,900円 | +9.6% | -30.8% | 5.68% | 9.72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 | 89,300円 | +16.2% | +11.7% | 2.63% | 20.00倍 | 7.55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 | 125,000円 | +40.2% | +23.7% | 0.00% | 10.83倍 | 8.12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
