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 |
|---|---|---|---|---|---|---|---|
| 2013/05/23 | 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 |
| 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 |
3001～
3050
件表示中 / 7024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 | 218,200円 | +5.6% | -2.8% | 3.12% | 13.43倍 | 0.87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 |
| ＴＲＥＨＤ | 155,800円 | +2.2% | -18.6% | 3.21% | 6.18倍 | 1.04倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| インソース | 95,600円 | +17.0% | +21.5% | 2.46% | 19.82倍 | 7.81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 |
| ファンタジー | 395,500円 | +5.7% | +65.7% | 0.38% | 31.29倍 | 11.90倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| カーブスＨＤ | 81,500円 | +7.2% | +14.2% | 2.09% | 18.76倍 | 3.69倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
市場注目の銘柄
チャート関連のコラム
