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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 247 | 247 | 239 | 247 | +5 | +2.1% | 11,000 |
| 2010/05/25 | 250 | 250 | 239 | 242 | -10 | -4% | 14,000 |
| 2010/05/24 | 250 | 252 | 245 | 252 | +7 | +2.9% | 14,000 |
| 2010/05/21 | 245 | 246 | 232 | 245 | -10 | -3.9% | 44,000 |
| 2010/05/20 | 250 | 255 | 248 | 255 | -1 | -0.4% | 15,000 |
| 2010/05/19 | 253 | 260 | 251 | 256 | -5 | -1.9% | 17,000 |
| 2010/05/18 | 268 | 268 | 257 | 261 | +1 | +0.4% | 25,000 |
| 2010/05/17 | 255 | 262 | 253 | 260 | ±0 | ±0% | 18,000 |
| 2010/05/14 | 260 | 260 | 260 | 260 | -1 | -0.4% | 2,000 |
| 2010/05/13 | 258 | 261 | 257 | 261 | -1 | -0.4% | 11,000 |
| 2010/05/12 | 259 | 262 | 255 | 262 | +1 | +0.4% | 12,000 |
| 2010/05/11 | 263 | 263 | 258 | 261 | -3 | -1.1% | 14,000 |
| 2010/05/10 | 261 | 264 | 260 | 264 | +3 | +1.1% | 16,000 |
| 2010/05/07 | 267 | 267 | 255 | 261 | -9 | -3.3% | 24,000 |
| 2010/05/06 | 269 | 270 | 262 | 270 | ±0 | ±0% | 36,000 |
| 2010/04/30 | 273 | 273 | 268 | 270 | -3 | -1.1% | 16,000 |
| 2010/04/28 | 272 | 273 | 265 | 273 | -3 | -1.1% | 25,000 |
| 2010/04/27 | 267 | 281 | 267 | 276 | -25 | -8.3% | 65,000 |
| 2010/04/26 | 300 | 303 | 299 | 301 | +1 | +0.3% | 82,000 |
| 2010/04/23 | 300 | 300 | 298 | 300 | ±0 | ±0% | 35,000 |
| 2010/04/22 | 298 | 300 | 298 | 300 | +2 | +0.7% | 26,000 |
| 2010/04/21 | 299 | 300 | 298 | 298 | +1 | +0.3% | 30,000 |
| 2010/04/20 | 300 | 301 | 297 | 297 | -2 | -0.7% | 17,000 |
| 2010/04/19 | 299 | 299 | 296 | 299 | -1 | -0.3% | 12,000 |
| 2010/04/16 | 295 | 304 | 295 | 300 | +5 | +1.7% | 45,000 |
| 2010/04/15 | 295 | 295 | 293 | 295 | +3 | +1% | 6,000 |
| 2010/04/14 | 293 | 295 | 291 | 292 | -1 | -0.3% | 12,000 |
| 2010/04/13 | 292 | 293 | 292 | 293 | ±0 | ±0% | 15,000 |
| 2010/04/12 | 293 | 295 | 293 | 293 | -1 | -0.3% | 19,000 |
| 2010/04/09 | 294 | 294 | 292 | 294 | ±0 | ±0% | 8,000 |
| 2010/04/08 | 292 | 295 | 292 | 294 | +2 | +0.7% | 20,000 |
| 2010/04/07 | 293 | 294 | 291 | 292 | -3 | -1% | 13,000 |
| 2010/04/06 | 293 | 296 | 293 | 295 | ±0 | ±0% | 12,000 |
| 2010/04/05 | 294 | 295 | 294 | 295 | +1 | +0.3% | 17,000 |
| 2010/04/02 | 295 | 295 | 291 | 294 | -1 | -0.3% | 31,000 |
| 2010/04/01 | 294 | 295 | 291 | 295 | +1 | +0.3% | 21,000 |
| 2010/03/31 | 294 | 294 | 291 | 294 | +1 | +0.3% | 21,000 |
| 2010/03/30 | 285 | 295 | 285 | 293 | +12 | +4.3% | 52,000 |
| 2010/03/29 | 266 | 281 | 266 | 281 | +15 | +5.6% | 40,000 |
| 2010/03/26 | 265 | 266 | 264 | 266 | +2 | +0.8% | 8,000 |
| 2010/03/25 | 262 | 264 | 262 | 264 | +2 | +0.8% | 5,000 |
| 2010/03/24 | 261 | 262 | 261 | 262 | +1 | +0.4% | 4,000 |
| 2010/03/23 | 262 | 262 | 261 | 261 | +1 | +0.4% | 13,000 |
| 2010/03/19 | 256 | 260 | 256 | 260 | +2 | +0.8% | 12,000 |
| 2010/03/18 | 260 | 260 | 258 | 258 | -1 | -0.4% | 8,000 |
| 2010/03/17 | 259 | 260 | 259 | 259 | +1 | +0.4% | 4,000 |
| 2010/03/16 | 258 | 259 | 256 | 258 | ±0 | ±0% | 11,000 |
| 2010/03/15 | 256 | 258 | 255 | 258 | +11 | +4.5% | 36,000 |
| 2010/03/12 | 246 | 247 | 246 | 247 | +1 | +0.4% | 3,000 |
| 2010/03/11 | 248 | 248 | 245 | 246 | -1 | -0.4% | 4,000 |
3551～
3600
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
