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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,205 | 1,235 | 1,175 | 1,200 | +5 | +0.4% | 6,000 |
| 2005/11/25 | 1,110 | 1,205 | 1,110 | 1,195 | +95 | +8.6% | 32,800 |
| 2005/11/24 | 1,125 | 1,150 | 1,080 | 1,100 | -65 | -5.6% | 15,200 |
| 2005/11/22 | 1,182.5 | 1,182.5 | 1,165 | 1,165 | -10 | -0.9% | 6,000 |
| 2005/11/21 | 1,190 | 1,190 | 1,165 | 1,175 | +25 | +2.2% | 10,200 |
| 2005/11/18 | 1,100 | 1,150 | 1,100 | 1,150 | +47.5 | +4.3% | 6,000 |
| 2005/11/17 | 1,140 | 1,140 | 1,100 | 1,102.5 | -47.5 | -4.1% | 8,800 |
| 2005/11/16 | 1,152.5 | 1,155 | 1,150 | 1,150 | -55 | -4.6% | 5,600 |
| 2005/11/15 | 1,247.5 | 1,247.5 | 1,190 | 1,205 | -42.5 | -3.4% | 31,000 |
| 2005/11/14 | 1,225 | 1,247.5 | 1,200 | 1,247.5 | +17.5 | +1.4% | 13,600 |
| 2005/11/11 | 1,195 | 1,250 | 1,170 | 1,230 | +35 | +2.9% | 21,600 |
| 2005/11/10 | 1,135 | 1,195 | 1,130 | 1,195 | +25 | +2.1% | 9,400 |
| 2005/11/09 | 1,127.5 | 1,175 | 1,127.5 | 1,170 | +35 | +3.1% | 27,600 |
| 2005/11/08 | 1,102.5 | 1,135 | 1,100 | 1,135 | +35 | +3.2% | 22,200 |
| 2005/11/07 | 1,100 | 1,125 | 1,075 | 1,100 | ±0 | ±0% | 5,400 |
| 2005/11/04 | 1,010 | 1,100 | 1,000 | 1,100 | +90 | +8.9% | 30,400 |
| 2005/11/02 | 1,000 | 1,010 | 990 | 1,010 | +10 | +1% | 23,400 |
| 2005/11/01 | 985 | 1,025 | 985 | 1,000 | +15 | +1.5% | 43,800 |
| 2005/10/31 | 975.5 | 999 | 975.5 | 985 | +12 | +1.2% | 26,600 |
| 2005/10/28 | 960 | 973 | 960 | 973 | -2.5 | -0.3% | 31,200 |
| 2005/10/27 | 955 | 975.5 | 950.5 | 975.5 | +5.5 | +0.6% | 13,600 |
| 2005/10/26 | 974.5 | 974.5 | 969.5 | 970 | +20 | +2.1% | 18,600 |
| 2005/10/25 | 975 | 975 | 950 | 950 | -25 | -2.6% | 2,800 |
| 2005/10/24 | 975 | 985 | 975 | 975 | +5 | +0.5% | 57,800 |
| 2005/10/21 | 950 | 970 | 945 | 970 | +20 | +2.1% | 34,200 |
| 2005/10/20 | 950 | 950 | 950 | 950 | +44 | +4.9% | 11,000 |
| 2005/10/19 | 925 | 925 | 905.5 | 906 | -19 | -2.1% | 10,600 |
| 2005/10/18 | 925 | 925.5 | 922.5 | 925 | +2 | +0.2% | 18,400 |
| 2005/10/17 | 923 | 923 | 923 | 923 | +0.5 | +0.1% | 4,600 |
| 2005/10/14 | 922 | 922.5 | 921.5 | 922.5 | -7.5 | -0.8% | 2,800 |
| 2005/10/13 | 918 | 930 | 918 | 930 | +12 | +1.3% | 12,800 |
| 2005/10/12 | 920 | 925 | 917.5 | 918 | -6 | -0.6% | 27,600 |
| 2005/10/11 | 912 | 924 | 912 | 924 | +11.5 | +1.3% | 29,600 |
| 2005/10/07 | 895 | 912.5 | 895 | 912.5 | +17.5 | +2% | 13,600 |
| 2005/10/06 | 902.5 | 903 | 890 | 895 | -9.5 | -1.1% | 7,800 |
| 2005/10/05 | 927.5 | 927.5 | 903.5 | 904.5 | -8 | -0.9% | 7,000 |
| 2005/10/04 | 931 | 931 | 900 | 912.5 | -18 | -1.9% | 20,600 |
| 2005/10/03 | 944 | 944 | 930 | 930.5 | -14 | -1.5% | 71,400 |
| 2005/09/30 | 925.5 | 945 | 907.5 | 944.5 | +14.5 | +1.6% | 10,800 |
| 2005/09/29 | 925 | 930 | 925 | 930 | -5 | -0.5% | 2,400 |
| 2005/09/28 | 935.5 | 944.5 | 925 | 935 | -12.5 | -1.3% | 14,000 |
| 2005/09/27 | 948.5 | 948.5 | 935.5 | 947.5 | +12 | +1.3% | 3,800 |
| 2005/09/26 | 950 | 950 | 935.5 | 935.5 | -29.5 | -3.1% | 11,400 |
| 2005/09/22 | 949.5 | 965 | 935 | 965 | +15.5 | +1.6% | 16,200 |
| 2005/09/21 | 950 | 950 | 935 | 949.5 | -3 | -0.3% | 4,600 |
| 2005/09/20 | 975 | 975 | 930.5 | 952.5 | +2.5 | +0.3% | 16,600 |
| 2005/09/16 | 950 | 965 | 930 | 950 | -25 | -2.6% | 14,600 |
| 2005/09/15 | 970 | 985 | 960 | 975 | +35 | +3.7% | 46,800 |
| 2005/09/14 | 940 | 940 | 940 | 940 | +10 | +1.1% | 2,200 |
| 2005/09/13 | 930 | 930 | 930 | 930 | ±0 | ±0% | 12,400 |
4651～
4700
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
