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 |
|---|---|---|---|---|---|---|---|
| 2006/01/19 | 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 |
| 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 |
4801～
4850
件表示中 / 7022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 | 216,600円 | +5.6% | -2.8% | 3.14% | 13.33倍 | 0.86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 | 153,200円 | +2.2% | -18.6% | 3.26% | 6.08倍 | 1.02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 |
| Ｍ＆Ａ総研Ｈ | 135,600円 | +8.5% | -31.7% | 0.00% | 18.79倍 | 7.02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。コンサルなど新事業を強化 |
| ファンタジー | 383,500円 | +5.7% | +65.7% | 0.39% | 30.34倍 | 11.54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 |
| 弁護士コム | 335,500円 | +14.4% | +42.3% | 0.00% | 63.16倍 | 14.09倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
市場注目の銘柄
チャート関連のコラム
