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 |
|---|---|---|---|---|---|---|---|
| 2013/03/08 | 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 |
| 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 |
3051～
3100
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
