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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 990 | 995 | 990 | 995 | ±0 | ±0% | 5,800 |
| 2006/02/09 | 1,000 | 1,000 | 995 | 995 | -5 | -0.5% | 9,200 |
| 2006/02/08 | 999.5 | 1,000 | 994.5 | 1,000 | +2 | +0.2% | 13,000 |
| 2006/02/07 | 995.5 | 998 | 995.5 | 998 | -0.5 | -0.1% | 2,200 |
| 2006/02/06 | 1,015 | 1,015 | 998.5 | 998.5 | -1 | -0.1% | 7,200 |
| 2006/02/03 | 1,000 | 1,000 | 995 | 999.5 | -0.5 | -0.1% | 4,200 |
| 2006/02/02 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 16,200 |
| 2006/02/01 | 1,000 | 1,005 | 1,000 | 1,000 | -5 | -0.5% | 17,800 |
| 2006/01/31 | 1,000 | 1,020 | 1,000 | 1,005 | +5 | +0.5% | 12,000 |
| 2006/01/30 | 1,005 | 1,015 | 1,000 | 1,000 | ±0 | ±0% | 89,400 |
| 2006/01/27 | 1,000 | 1,000 | 990 | 1,000 | ±0 | ±0% | 6,400 |
| 2006/01/26 | 1,000 | 1,010 | 1,000 | 1,000 | +20 | +2% | 8,200 |
| 2006/01/25 | 1,000 | 1,005 | 980 | 980 | -15 | -1.5% | 11,600 |
| 2006/01/24 | 975 | 1,000 | 975 | 995 | +15 | +1.5% | 6,400 |
| 2006/01/23 | 995 | 995 | 980 | 980 | -20 | -2% | 11,200 |
| 2006/01/20 | 1,065 | 1,065 | 1,000 | 1,000 | +25 | +2.6% | 10,800 |
| 2006/01/19 | 955 | 1,000 | 955 | 975 | +5 | +0.5% | 32,400 |
| 2006/01/18 | 1,040 | 1,040 | 965 | 970 | -77.5 | -7.4% | 27,400 |
| 2006/01/17 | 1,050 | 1,062.5 | 1,047.5 | 1,047.5 | ±0 | ±0% | 20,000 |
| 2006/01/16 | 1,050 | 1,070 | 1,047.5 | 1,047.5 | -2.5 | -0.2% | 31,000 |
| 2006/01/13 | 1,040 | 1,050 | 1,037.5 | 1,050 | +12.5 | +1.2% | 12,200 |
| 2006/01/12 | 1,060 | 1,060 | 1,037.5 | 1,037.5 | -22.5 | -2.1% | 4,200 |
| 2006/01/11 | 1,055 | 1,070 | 1,025 | 1,060 | -15 | -1.4% | 35,600 |
| 2006/01/10 | 1,100 | 1,100 | 1,075 | 1,075 | -25 | -2.3% | 22,400 |
| 2006/01/06 | 1,077.5 | 1,100 | 1,077.5 | 1,100 | +30 | +2.8% | 13,400 |
| 2006/01/05 | 1,050 | 1,095 | 1,050 | 1,070 | +40 | +3.9% | 21,400 |
| 2006/01/04 | 1,017.5 | 1,032.5 | 1,007.5 | 1,030 | +30 | +3% | 12,200 |
| 2005/12/30 | 994.5 | 1,000 | 980 | 1,000 | +20 | +2% | 10,600 |
| 2005/12/29 | 962 | 990 | 962 | 980 | +19 | +2% | 16,600 |
| 2005/12/28 | 950 | 965 | 950 | 961 | +11 | +1.2% | 36,400 |
| 2005/12/27 | 950 | 955 | 945 | 950 | -5 | -0.5% | 56,000 |
| 2005/12/26 | 960.5 | 960.5 | 950 | 955 | -5.5 | -0.6% | 74,200 |
| 2005/12/22 | 980 | 987.5 | 960.5 | 960.5 | -15 | -1.5% | 28,200 |
| 2005/12/21 | 955 | 981.5 | 955 | 975.5 | +25.5 | +2.7% | 29,600 |
| 2005/12/20 | 990 | 990 | 945.5 | 950 | -33 | -3.4% | 71,200 |
| 2005/12/19 | 1,025 | 1,025 | 983 | 983 | -67 | -6.4% | 48,200 |
| 2005/12/16 | 1,020 | 1,050 | 1,015 | 1,050 | +35 | +3.4% | 11,800 |
| 2005/12/15 | 1,075 | 1,075 | 1,015 | 1,015 | -60 | -5.6% | 15,400 |
| 2005/12/14 | 1,100 | 1,100 | 1,040 | 1,075 | +37.5 | +3.6% | 14,800 |
| 2005/12/13 | 1,095 | 1,100 | 1,000 | 1,037.5 | -12.5 | -1.2% | 36,200 |
| 2005/12/12 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 26,800 |
| 2005/12/09 | 1,050 | 1,050 | 1,040 | 1,050 | ±0 | ±0% | 20,200 |
| 2005/12/08 | 1,050 | 1,067.5 | 1,025 | 1,050 | -25 | -2.3% | 11,600 |
| 2005/12/07 | 1,100 | 1,100 | 1,075 | 1,075 | -35 | -3.2% | 18,000 |
| 2005/12/06 | 1,100 | 1,120 | 1,087.5 | 1,110 | +27.5 | +2.5% | 5,200 |
| 2005/12/05 | 1,180 | 1,180 | 1,082.5 | 1,082.5 | -42.5 | -3.8% | 12,000 |
| 2005/12/02 | 1,152.5 | 1,152.5 | 1,100 | 1,125 | -25 | -2.2% | 13,200 |
| 2005/12/01 | 1,130 | 1,150 | 1,090 | 1,150 | +30 | +2.7% | 12,400 |
| 2005/11/30 | 1,152.5 | 1,160 | 1,100 | 1,120 | -32.5 | -2.8% | 19,200 |
| 2005/11/29 | 1,200 | 1,200 | 1,152.5 | 1,152.5 | -47.5 | -4% | 2,800 |
4601～
4650
件表示中 / 6838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 | 220,200円 | +3.4% | -3.6% | 2.63% | 13.35倍 | 0.88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 |
| Ｍ＆Ａキャピ | 255,000円 | +23.4% | +27.0% | 1.57% | 14.76倍 | 2.03倍 |
|
独立系Ｍ＆Ａ仲介会社。事業承継案件が得意で調剤薬局に強い顧客基盤。１６年にレコフを買収 |
| ＵＴ ＧＲＯＵＰ | 201,400円 | +9.6% | -30.8% | 5.10% | 9.91倍 | 2.63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 |
| ストライク | 387,000円 | +23.0% | +24.1% | 2.64% | 13.20倍 | 4.02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 |
| インフォマート | 28,800円 | +20.4% | +23.4% | 0.53% | 121.01倍 | 6.09倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
市場注目の銘柄
チャート関連のコラム
