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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 226 | 227 | 226 | 227 | +1 | +0.4% | 8,000 |
| 2010/07/01 | 228 | 229 | 226 | 226 | -2 | -0.9% | 9,000 |
| 2010/06/30 | 230 | 230 | 227 | 228 | -3 | -1.3% | 5,000 |
| 2010/06/29 | 234 | 234 | 231 | 231 | -3 | -1.3% | 4,000 |
| 2010/06/28 | 228 | 234 | 228 | 234 | +4 | +1.7% | 5,000 |
| 2010/06/25 | 230 | 230 | 226 | 230 | -5 | -2.1% | 7,000 |
| 2010/06/24 | 233 | 235 | 232 | 235 | - | - | 12,000 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 240 | 240 | 234 | 236 | ±0 | ±0% | 15,000 |
| 2010/06/21 | 236 | 236 | 236 | 236 | +2 | +0.9% | 4,000 |
| 2010/06/18 | 236 | 236 | 234 | 234 | -1 | -0.4% | 3,000 |
| 2010/06/17 | 235 | 235 | 235 | 235 | +1 | +0.4% | 2,000 |
| 2010/06/16 | 236 | 236 | 233 | 234 | - | - | 7,000 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 235 | 238 | 233 | 238 | ±0 | ±0% | 9,000 |
| 2010/06/11 | 236 | 238 | 234 | 238 | +5 | +2.1% | 7,000 |
| 2010/06/10 | 232 | 233 | 232 | 233 | ±0 | ±0% | 6,000 |
| 2010/06/09 | 233 | 233 | 233 | 233 | +1 | +0.4% | 4,000 |
| 2010/06/08 | 233 | 237 | 232 | 232 | -6 | -2.5% | 23,000 |
| 2010/06/07 | 244 | 244 | 238 | 238 | -10 | -4% | 24,000 |
| 2010/06/04 | 249 | 249 | 246 | 248 | -1 | -0.4% | 14,000 |
| 2010/06/03 | 250 | 250 | 246 | 249 | +1 | +0.4% | 12,000 |
| 2010/06/02 | 249 | 249 | 248 | 248 | -1 | -0.4% | 6,000 |
| 2010/06/01 | 245 | 249 | 244 | 249 | ±0 | ±0% | 19,000 |
| 2010/05/31 | 245 | 249 | 241 | 249 | +1 | +0.4% | 21,000 |
| 2010/05/28 | 248 | 248 | 248 | 248 | +1 | +0.4% | 1,000 |
| 2010/05/27 | 247 | 247 | 247 | 247 | ±0 | ±0% | 3,000 |
| 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 |
3701～
3750
件表示中 / 5013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 | 80,500円 | -0.9% | -1.9% | 2.86% | 10.99倍 | 0.73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 |
| 安楽亭 | 746,000円 | -0.4% | -12.6% | 0.40% | 21.72倍 | 2.32倍 |
|
「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。ベトナムに出店 |
| ジェイドＧ | 148,900円 | -1.2% | -3.3% | 2.01% | 30.15倍 | 2.75倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
| ナルミヤ | 162,000円 | +12.4% | +42.1% | 0.00% | 9.65倍 | 2.27倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| アルピコＨＤ | 22,300円 | +1.6% | -15.0% | 2.24% | 11.00倍 | 1.37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 |
市場注目の銘柄
チャート関連のコラム
