トーカロの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,815 | 1,815 | 1,777 | 1,798 | -24 | -1.3% | 134,600 |
| 2024/04/30 | 1,777 | 1,833 | 1,765 | 1,822 | +48 | +2.7% | 135,800 |
| 2024/04/26 | 1,752 | 1,780 | 1,741 | 1,774 | +15 | +0.9% | 145,200 |
| 2024/04/25 | 1,781 | 1,782 | 1,755 | 1,759 | -35 | -2% | 77,400 |
| 2024/04/24 | 1,751 | 1,794 | 1,751 | 1,794 | +48 | +2.7% | 141,800 |
| 2024/04/23 | 1,793 | 1,799 | 1,712 | 1,746 | -40 | -2.2% | 118,100 |
| 2024/04/22 | 1,842 | 1,849 | 1,776 | 1,786 | -45 | -2.5% | 147,900 |
| 2024/04/19 | 1,843 | 1,852 | 1,806 | 1,831 | -37 | -2% | 189,000 |
| 2024/04/18 | 1,830 | 1,873 | 1,830 | 1,868 | +25 | +1.4% | 110,500 |
| 2024/04/17 | 1,876 | 1,878 | 1,829 | 1,843 | -41 | -2.2% | 214,300 |
| 2024/04/16 | 1,909 | 1,917 | 1,867 | 1,884 | -23 | -1.2% | 218,300 |
| 2024/04/15 | 1,883 | 1,907 | 1,879 | 1,907 | +8 | +0.4% | 152,300 |
| 2024/04/12 | 1,914 | 1,918 | 1,888 | 1,899 | +6 | +0.3% | 168,200 |
| 2024/04/11 | 1,843 | 1,904 | 1,835 | 1,893 | +46 | +2.5% | 116,000 |
| 2024/04/10 | 1,837 | 1,861 | 1,837 | 1,847 | -1 | -0.1% | 80,900 |
| 2024/04/09 | 1,839 | 1,861 | 1,835 | 1,848 | +21 | +1.1% | 127,100 |
| 2024/04/08 | 1,835 | 1,839 | 1,807 | 1,827 | +23 | +1.3% | 194,700 |
| 2024/04/05 | 1,795 | 1,810 | 1,784 | 1,804 | +4 | +0.2% | 110,300 |
| 2024/04/04 | 1,778 | 1,814 | 1,770 | 1,800 | +43 | +2.4% | 127,400 |
| 2024/04/03 | 1,750 | 1,772 | 1,731 | 1,757 | -6 | -0.3% | 89,000 |
| 2024/04/02 | 1,771 | 1,778 | 1,761 | 1,763 | -8 | -0.5% | 83,500 |
| 2024/04/01 | 1,800 | 1,807 | 1,762 | 1,771 | -19 | -1.1% | 123,200 |
| 2024/03/29 | 1,760 | 1,797 | 1,757 | 1,790 | +21 | +1.2% | 85,400 |
| 2024/03/28 | 1,752 | 1,778 | 1,752 | 1,769 | -15 | -0.8% | 101,900 |
| 2024/03/27 | 1,769 | 1,797 | 1,769 | 1,784 | +24 | +1.4% | 121,500 |
| 2024/03/26 | 1,755 | 1,763 | 1,742 | 1,760 | +12 | +0.7% | 69,100 |
| 2024/03/25 | 1,775 | 1,775 | 1,742 | 1,748 | -50 | -2.8% | 120,100 |
| 2024/03/22 | 1,820 | 1,828 | 1,791 | 1,798 | +1 | +0.1% | 105,600 |
| 2024/03/21 | 1,810 | 1,819 | 1,791 | 1,797 | +11 | +0.6% | 108,800 |
| 2024/03/19 | 1,756 | 1,786 | 1,748 | 1,786 | +39 | +2.2% | 155,800 |
| 2024/03/18 | 1,727 | 1,763 | 1,716 | 1,747 | +43 | +2.5% | 131,300 |
| 2024/03/15 | 1,687 | 1,725 | 1,687 | 1,704 | +20 | +1.2% | 126,300 |
| 2024/03/14 | 1,714 | 1,714 | 1,681 | 1,684 | -13 | -0.8% | 87,400 |
| 2024/03/13 | 1,719 | 1,728 | 1,672 | 1,697 | -10 | -0.6% | 85,600 |
| 2024/03/12 | 1,682 | 1,707 | 1,671 | 1,707 | +15 | +0.9% | 85,700 |
| 2024/03/11 | 1,735 | 1,738 | 1,670 | 1,692 | -62 | -3.5% | 124,800 |
| 2024/03/08 | 1,706 | 1,770 | 1,706 | 1,754 | +27 | +1.6% | 165,300 |
| 2024/03/07 | 1,742 | 1,756 | 1,721 | 1,727 | -5 | -0.3% | 123,700 |
| 2024/03/06 | 1,722 | 1,740 | 1,715 | 1,732 | +4 | +0.2% | 122,000 |
| 2024/03/05 | 1,700 | 1,734 | 1,690 | 1,728 | +19 | +1.1% | 145,000 |
| 2024/03/04 | 1,714 | 1,726 | 1,706 | 1,709 | -14 | -0.8% | 153,600 |
| 2024/03/01 | 1,731 | 1,746 | 1,721 | 1,723 | -1 | -0.1% | 131,100 |
| 2024/02/29 | 1,744 | 1,748 | 1,708 | 1,724 | -23 | -1.3% | 165,800 |
| 2024/02/28 | 1,759 | 1,759 | 1,731 | 1,747 | -3 | -0.2% | 190,000 |
| 2024/02/27 | 1,727 | 1,758 | 1,727 | 1,750 | +40 | +2.3% | 265,000 |
| 2024/02/26 | 1,707 | 1,732 | 1,707 | 1,710 | +22 | +1.3% | 200,100 |
| 2024/02/22 | 1,676 | 1,702 | 1,669 | 1,688 | +32 | +1.9% | 183,900 |
| 2024/02/21 | 1,661 | 1,666 | 1,631 | 1,656 | -11 | -0.7% | 127,100 |
| 2024/02/20 | 1,628 | 1,688 | 1,628 | 1,667 | +49 | +3% | 236,800 |
| 2024/02/19 | 1,601 | 1,620 | 1,593 | 1,618 | +21 | +1.3% | 108,700 |
1～
50
件表示中 / 4986件
類似銘柄と比較する
現在ご覧いただいている「トーカロ」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 |
|---|---|---|---|---|---|---|---|---|
| トーカロ | 179,800円 | -2.4% | -20.9% | 2.78% | 18.43倍 | 1.97倍 |
|
高機能皮膜を形成する溶射加工最大手。半導体・液晶製造装置部品向けが主力。産機、鉄鋼関連も |
| 横河ブＨＤ | 285,900円 | +0.6% | +3.5% | 3.32% | 9.70倍 | 0.98倍 |
|
鋼製橋梁の最大手。保全にも注力。土木・海洋の重量構造物へ展開。システム建築事業を強化中 |
| 文化シヤタ | 168,200円 | +10.5% | +42.1% | 2.50% | 13.15倍 | 1.25倍 |
|
シャッター２位。電動品など新製品開発に熱心。メンテ・リフォーム事業強化。不二サッシに出資 |
| パイオラックス | 265,700円 | +9.7% | +17.1% | 4.82% | 22.61倍 | 0.85倍 |
|
自動車向けの精密ばねと工業用ファスナーが両輪。日産グループ向け４割。医療機器も育成 |
| ジーテクト | 210,500円 | +9.1% | +13.4% | 3.14% | 8.47倍 | 0.50倍 |
|
ホンダ系の自動車骨格プレス部品メーカー。１１年菊池プレスが高尾金属を合併。海外積極展開 |
市場注目の銘柄
チャート関連のコラム
