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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,083 | 1,099 | 1,071 | 1,084 | +8 | +0.7% | 39,700 |
| 2017/12/05 | 1,058 | 1,083 | 1,049 | 1,076 | +15 | +1.4% | 21,600 |
| 2017/12/04 | 1,069 | 1,071 | 1,060 | 1,061 | +17 | +1.6% | 32,200 |
| 2017/12/01 | 1,041 | 1,049 | 1,038 | 1,044 | +3 | +0.3% | 18,700 |
| 2017/11/30 | 1,041 | 1,046 | 1,020 | 1,041 | +5 | +0.5% | 19,300 |
| 2017/11/29 | 1,005 | 1,039 | 1,005 | 1,036 | +39 | +3.9% | 30,900 |
| 2017/11/28 | 990 | 998 | 989 | 997 | +12 | +1.2% | 12,600 |
| 2017/11/27 | 989 | 990 | 983 | 985 | ±0 | ±0% | 7,500 |
| 2017/11/24 | 981 | 986 | 980 | 985 | +6 | +0.6% | 6,600 |
| 2017/11/22 | 989 | 989 | 978 | 979 | +1 | +0.1% | 15,400 |
| 2017/11/21 | 971 | 981 | 968 | 978 | +11 | +1.1% | 10,500 |
| 2017/11/20 | 956 | 971 | 952 | 967 | +19 | +2% | 13,900 |
| 2017/11/17 | 950 | 960 | 946 | 948 | -8 | -0.8% | 8,000 |
| 2017/11/16 | 937 | 969 | 937 | 956 | +15 | +1.6% | 15,200 |
| 2017/11/15 | 951 | 964 | 940 | 941 | -17 | -1.8% | 11,600 |
| 2017/11/14 | 976 | 981 | 953 | 958 | -24 | -2.4% | 15,200 |
| 2017/11/13 | 991 | 991 | 980 | 982 | -9 | -0.9% | 5,800 |
| 2017/11/10 | 991 | 997 | 988 | 991 | +7 | +0.7% | 15,000 |
| 2017/11/09 | 978 | 994 | 975 | 984 | +10 | +1% | 22,200 |
| 2017/11/08 | 961 | 977 | 961 | 974 | +1 | +0.1% | 16,000 |
| 2017/11/07 | 968 | 974 | 952 | 973 | +15 | +1.6% | 16,200 |
| 2017/11/06 | 944 | 968 | 943 | 958 | +16 | +1.7% | 17,700 |
| 2017/11/02 | 978 | 978 | 942 | 942 | -27 | -2.8% | 38,200 |
| 2017/11/01 | 972 | 976 | 956 | 969 | -4 | -0.4% | 32,500 |
| 2017/10/31 | 966 | 975 | 966 | 973 | +1 | +0.1% | 9,800 |
| 2017/10/30 | 967 | 984 | 967 | 972 | +5 | +0.5% | 42,100 |
| 2017/10/27 | 959 | 973 | 956 | 967 | -2 | -0.2% | 88,900 |
| 2017/10/26 | 980 | 982 | 969 | 969 | -6 | -0.6% | 61,100 |
| 2017/10/25 | 977 | 986 | 972 | 975 | +8 | +0.8% | 29,500 |
| 2017/10/24 | 958 | 970 | 956 | 967 | +7 | +0.7% | 16,500 |
| 2017/10/23 | 960 | 963 | 942 | 960 | -9 | -0.9% | 28,200 |
| 2017/10/20 | 957 | 969 | 956 | 969 | +8 | +0.8% | 17,200 |
| 2017/10/19 | 972 | 972 | 960 | 961 | -11 | -1.1% | 30,600 |
| 2017/10/18 | 968 | 974 | 968 | 972 | +5 | +0.5% | 14,500 |
| 2017/10/17 | 963 | 970 | 962 | 967 | +6 | +0.6% | 37,800 |
| 2017/10/16 | 950 | 966 | 947 | 961 | +14 | +1.5% | 20,500 |
| 2017/10/13 | 943 | 948 | 939 | 947 | +9 | +1% | 28,900 |
| 2017/10/12 | 933 | 942 | 932 | 938 | +6 | +0.6% | 30,300 |
| 2017/10/11 | 933 | 935 | 929 | 932 | -1 | -0.1% | 19,700 |
| 2017/10/10 | 932 | 933 | 928 | 933 | +5 | +0.5% | 20,000 |
| 2017/10/06 | 928 | 929 | 923 | 928 | +4 | +0.4% | 14,800 |
| 2017/10/05 | 920 | 930 | 920 | 924 | +4 | +0.4% | 20,200 |
| 2017/10/04 | 912 | 926 | 912 | 920 | -5 | -0.5% | 61,600 |
| 2017/10/03 | 925 | 932 | 924 | 925 | +6 | +0.7% | 22,200 |
| 2017/10/02 | 919 | 923 | 916 | 919 | +3 | +0.3% | 23,500 |
| 2017/09/29 | 917 | 920 | 916 | 916 | ±0 | ±0% | 14,600 |
| 2017/09/28 | 918 | 920 | 914 | 916 | -1 | -0.1% | 16,900 |
| 2017/09/27 | 917 | 920 | 913 | 917 | ±0 | ±0% | 23,200 |
| 2017/09/26 | 915 | 917 | 909 | 917 | +1 | +0.1% | 21,200 |
| 2017/09/25 | 910 | 916 | 910 | 916 | +4 | +0.4% | 18,800 |
1701～
1750
件表示中 / 4836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 | 76,400円 | +3.8% | -4.0% | 3.01% | 12.30倍 | 0.67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 |
| 千趣会 | 30,900円 | -11.2% | - | 0.00% | - | 0.92倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。頒布会、店舗に特徴。大株主にＪＲ東 |
| 安楽亭 | 692,000円 | 0.0% | -8.2% | 0.00% | 21.00倍 | 2.17倍 |
|
埼玉県発祥で、「安楽亭」が主力の郊外路面型焼き肉チェーン。アークミールを完全子会社化 |
| マンダラケ | 42,900円 | +3.8% | +3.6% | 0.23% | 9.40倍 | 1.30倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| 串カツ田中 | 154,300円 | +17.3% | +14.0% | 0.84% | 26.76倍 | 6.00倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
市場注目の銘柄
チャート関連のコラム
