トーエルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 910 | 912 | 899 | 900 | +3 | +0.3% | 4,300 |
| 2018/07/19 | 903 | 906 | 897 | 897 | -2 | -0.2% | 2,600 |
| 2018/07/18 | 893 | 918 | 893 | 899 | +10 | +1.1% | 4,700 |
| 2018/07/17 | 889 | 898 | 889 | 889 | +1 | +0.1% | 4,000 |
| 2018/07/13 | 900 | 905 | 888 | 888 | -11 | -1.2% | 6,300 |
| 2018/07/12 | 900 | 911 | 895 | 899 | +14 | +1.6% | 1,500 |
| 2018/07/11 | 915 | 915 | 885 | 885 | -15 | -1.7% | 9,100 |
| 2018/07/10 | 900 | 924 | 900 | 900 | +22 | +2.5% | 8,500 |
| 2018/07/09 | 878 | 886 | 878 | 878 | ±0 | ±0% | 6,400 |
| 2018/07/06 | 885 | 888 | 878 | 878 | -2 | -0.2% | 8,400 |
| 2018/07/05 | 885 | 891 | 880 | 880 | -7 | -0.8% | 6,700 |
| 2018/07/04 | 893 | 894 | 885 | 887 | -13 | -1.4% | 7,900 |
| 2018/07/03 | 911 | 912 | 900 | 900 | -6 | -0.7% | 12,200 |
| 2018/07/02 | 908 | 923 | 905 | 906 | -2 | -0.2% | 7,400 |
| 2018/06/29 | 921 | 924 | 900 | 908 | -9 | -1% | 17,200 |
| 2018/06/28 | 915 | 921 | 915 | 917 | -6 | -0.7% | 9,600 |
| 2018/06/27 | 927 | 927 | 914 | 923 | +9 | +1% | 5,800 |
| 2018/06/26 | 934 | 938 | 912 | 914 | -13 | -1.4% | 11,400 |
| 2018/06/25 | 985 | 985 | 925 | 927 | -52 | -5.3% | 24,200 |
| 2018/06/22 | 982 | 982 | 967 | 979 | +12 | +1.2% | 8,800 |
| 2018/06/21 | 960 | 968 | 956 | 967 | +18 | +1.9% | 6,000 |
| 2018/06/20 | 959 | 959 | 936 | 949 | -3 | -0.3% | 8,000 |
| 2018/06/19 | 969 | 969 | 947 | 952 | -2 | -0.2% | 8,100 |
| 2018/06/18 | 976 | 976 | 952 | 954 | -7 | -0.7% | 6,900 |
| 2018/06/15 | 980 | 983 | 961 | 961 | -16 | -1.6% | 5,700 |
| 2018/06/14 | 997 | 997 | 974 | 977 | -5 | -0.5% | 11,400 |
| 2018/06/13 | 989 | 995 | 979 | 982 | -7 | -0.7% | 7,900 |
| 2018/06/12 | 1,016 | 1,016 | 989 | 989 | -27 | -2.7% | 12,100 |
| 2018/06/11 | 1,022 | 1,022 | 1,011 | 1,016 | ±0 | ±0% | 4,600 |
| 2018/06/08 | 993 | 1,016 | 993 | 1,016 | -7 | -0.7% | 15,600 |
| 2018/06/07 | 1,011 | 1,029 | 1,005 | 1,023 | +13 | +1.3% | 7,000 |
| 2018/06/06 | 1,026 | 1,026 | 1,008 | 1,010 | -15 | -1.5% | 4,000 |
| 2018/06/05 | 1,031 | 1,031 | 1,015 | 1,025 | -12 | -1.2% | 6,200 |
| 2018/06/04 | 1,002 | 1,045 | 1,002 | 1,037 | +48 | +4.9% | 15,400 |
| 2018/06/01 | 995 | 995 | 979 | 989 | -7 | -0.7% | 6,200 |
| 2018/05/31 | 1,007 | 1,017 | 992 | 996 | -9 | -0.9% | 8,200 |
| 2018/05/30 | 1,016 | 1,016 | 1,005 | 1,005 | -14 | -1.4% | 3,900 |
| 2018/05/29 | 1,039 | 1,040 | 1,018 | 1,019 | -14 | -1.4% | 4,100 |
| 2018/05/28 | 1,037 | 1,039 | 1,025 | 1,033 | -8 | -0.8% | 4,100 |
| 2018/05/25 | 1,040 | 1,044 | 1,040 | 1,041 | -7 | -0.7% | 1,800 |
| 2018/05/24 | 1,054 | 1,057 | 1,048 | 1,048 | -23 | -2.1% | 3,500 |
| 2018/05/23 | 1,075 | 1,082 | 1,058 | 1,071 | -4 | -0.4% | 12,700 |
| 2018/05/22 | 1,070 | 1,075 | 1,068 | 1,075 | +7 | +0.7% | 11,100 |
| 2018/05/21 | 1,067 | 1,068 | 1,061 | 1,068 | +4 | +0.4% | 8,300 |
| 2018/05/18 | 1,055 | 1,067 | 1,055 | 1,064 | +14 | +1.3% | 8,400 |
| 2018/05/17 | 1,049 | 1,056 | 1,047 | 1,050 | -5 | -0.5% | 6,700 |
| 2018/05/16 | 1,050 | 1,058 | 1,050 | 1,055 | +5 | +0.5% | 4,400 |
| 2018/05/15 | 1,049 | 1,052 | 1,047 | 1,050 | -2 | -0.2% | 5,400 |
| 2018/05/14 | 1,047 | 1,053 | 1,047 | 1,052 | +5 | +0.5% | 5,800 |
| 2018/05/11 | 1,048 | 1,049 | 1,044 | 1,047 | -4 | -0.4% | 7,100 |
1651～
1700
件表示中 / 4938件
類似銘柄と比較する
現在ご覧いただいている「トーエル」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 |
|---|---|---|---|---|---|---|---|---|
| トーエル | 83,000円 | +3.8% | -4.0% | 2.77% | 13.36倍 | 0.79倍 |
|
神奈川県地盤のＬＰガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
| ＷＤＩ | 304,000円 | +3.2% | -56.1% | 0.56% | 20.45倍 | 2.92倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・ＦＣ展開 |
| アルピコＨＤ | 25,000円 | +2.7% | +17.8% | 2.00% | 10.46倍 | 1.49倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
| 焼肉坂井 | 7,100円 | +0.5% | -4.0% | 0.70% | 48.63倍 | 2.23倍 |
|
焼き肉、すし、居酒屋等外食７０業態、約４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
| 東和フード | 207,400円 | +3.4% | -4.7% | 0.96% | 25.75倍 | 2.46倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアンなど外食を首都圏で直営展開。物販育成。利益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
