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 |
|---|---|---|---|---|---|---|---|
| 2026/08/10 | 2,961 | 2,990 | 2,901 | 2,916 | -46 | -1.6% | 270,400 |
| 2026/08/07 | 3,075 | 3,100 | 2,925 | 2,962 | -98 | -3.2% | 335,000 |
| 2026/08/06 | 3,075 | 3,155 | 3,000 | 3,060 | -130 | -4.1% | 601,100 |
| 2026/08/05 | 3,100 | 3,220 | 3,065 | 3,190 | +190 | +6.3% | 393,300 |
| 2026/08/04 | 2,972 | 3,025 | 2,953 | 3,000 | +65 | +2.2% | 305,800 |
| 2026/08/03 | 2,868 | 2,947 | 2,827 | 2,935 | +24 | +0.8% | 504,400 |
| 2026/07/31 | 2,869 | 2,980 | 2,848 | 2,911 | +242 | +9.1% | 639,500 |
| 2026/07/30 | 2,647 | 2,732 | 2,607 | 2,669 | -8 | -0.3% | 364,400 |
| 2026/07/29 | 2,800 | 2,808 | 2,632 | 2,677 | -114 | -4.1% | 673,600 |
| 2026/07/28 | 2,900 | 2,900 | 2,756 | 2,791 | -208 | -6.9% | 1,097,900 |
| 2026/07/27 | 2,969 | 3,030 | 2,963 | 2,999 | +40 | +1.4% | 628,000 |
| 2026/07/24 | 2,984 | 3,020 | 2,920 | 2,959 | -61 | -2% | 365,300 |
| 2026/07/23 | 3,015 | 3,035 | 2,979 | 3,020 | +56 | +1.9% | 242,200 |
| 2026/07/22 | 2,990 | 3,045 | 2,951 | 2,964 | +19 | +0.6% | 252,800 |
| 2026/07/21 | 2,914 | 2,950 | 2,883 | 2,945 | +62 | +2.2% | 210,000 |
| 2026/07/17 | 2,985 | 3,010 | 2,796 | 2,883 | -172 | -5.6% | 370,500 |
| 2026/07/16 | 3,085 | 3,105 | 3,025 | 3,055 | -95 | -3% | 169,200 |
| 2026/07/15 | 3,055 | 3,150 | 3,035 | 3,150 | +130 | +4.3% | 233,700 |
| 2026/07/14 | 2,999 | 3,050 | 2,944 | 3,020 | +5 | +0.2% | 379,400 |
| 2026/07/13 | 3,110 | 3,130 | 2,993 | 3,015 | -60 | -2% | 143,200 |
| 2026/07/10 | 3,105 | 3,130 | 3,075 | 3,075 | +25 | +0.8% | 151,000 |
| 2026/07/09 | 3,025 | 3,075 | 3,020 | 3,050 | +40 | +1.3% | 175,400 |
| 2026/07/08 | 3,035 | 3,135 | 3,010 | 3,010 | -95 | -3.1% | 222,300 |
| 2026/07/07 | 3,235 | 3,280 | 3,105 | 3,105 | -200 | -6.1% | 253,900 |
| 2026/07/06 | 3,335 | 3,365 | 3,270 | 3,305 | ±0 | ±0% | 217,700 |
| 2026/07/03 | 3,205 | 3,305 | 3,175 | 3,305 | +30 | +0.9% | 175,700 |
| 2026/07/02 | 3,390 | 3,390 | 3,255 | 3,275 | -115 | -3.4% | 225,500 |
| 2026/07/01 | 3,315 | 3,390 | 3,315 | 3,390 | +145 | +4.5% | 207,600 |
| 2026/06/30 | 3,335 | 3,335 | 3,240 | 3,245 | -35 | -1.1% | 157,700 |
| 2026/06/29 | 3,280 | 3,280 | 3,180 | 3,280 | ±0 | ±0% | 181,700 |
| 2026/06/26 | 3,315 | 3,345 | 3,225 | 3,280 | -55 | -1.6% | 215,700 |
| 2026/06/25 | 3,295 | 3,395 | 3,265 | 3,335 | +105 | +3.3% | 295,000 |
| 2026/06/24 | 3,200 | 3,295 | 3,190 | 3,230 | +30 | +0.9% | 163,500 |
| 2026/06/23 | 3,405 | 3,405 | 3,200 | 3,200 | -165 | -4.9% | 248,000 |
| 2026/06/22 | 3,310 | 3,400 | 3,295 | 3,365 | +30 | +0.9% | 193,700 |
| 2026/06/19 | 3,380 | 3,405 | 3,315 | 3,335 | +15 | +0.5% | 182,300 |
| 2026/06/18 | 3,240 | 3,355 | 3,240 | 3,320 | +80 | +2.5% | 215,500 |
| 2026/06/17 | 3,145 | 3,265 | 3,130 | 3,240 | +95 | +3% | 218,900 |
| 2026/06/16 | 3,155 | 3,180 | 3,115 | 3,145 | -15 | -0.5% | 108,500 |
| 2026/06/15 | 3,170 | 3,215 | 3,150 | 3,160 | +110 | +3.6% | 194,400 |
| 2026/06/12 | 3,050 | 3,115 | 3,040 | 3,050 | +77 | +2.6% | 186,300 |
| 2026/06/11 | 2,889 | 2,997 | 2,808 | 2,973 | +10 | +0.3% | 178,800 |
| 2026/06/10 | 3,005 | 3,055 | 2,931 | 2,963 | -57 | -1.9% | 211,500 |
| 2026/06/09 | 3,025 | 3,050 | 2,954 | 3,020 | +42 | +1.4% | 238,800 |
| 2026/06/08 | 2,937 | 3,025 | 2,889 | 2,978 | -232 | -7.2% | 320,300 |
| 2026/06/05 | 3,100 | 3,225 | 3,050 | 3,210 | +65 | +2.1% | 261,100 |
| 2026/06/04 | 3,115 | 3,195 | 3,105 | 3,145 | +5 | +0.2% | 215,500 |
| 2026/06/03 | 3,100 | 3,170 | 3,035 | 3,140 | +65 | +2.1% | 290,700 |
| 2026/06/02 | 3,130 | 3,150 | 2,983 | 3,075 | -115 | -3.6% | 319,900 |
| 2026/06/01 | 3,120 | 3,210 | 3,095 | 3,190 | +70 | +2.2% | 244,600 |
1～
50
件表示中 / 5541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 | 291,600円 | +17.1% | +13.3% | 3.16% | 15.97倍 | 2.60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 |
| リンナイ | 362,300円 | +6.3% | -6.2% | 2.93% | 13.78倍 | 1.14倍 |
|
ガス器具トップ。給湯、厨房が２本柱。韓国、中国、米国、豪州など海外にも積極展開。好財務体質 |
| ＲＳＴＥＣＨ | 684,000円 | +9.5% | +3.4% | 0.80% | 18.19倍 | 2.27倍 |
|
半導体製造装置の調整向けテストウエハの再生加工受託大手。日台に加え欧米中市場にも触手 |
| 東プレ | 322,500円 | +3.5% | -32.9% | 3.10% | 10.40倍 | 0.64倍 |
|
独立系のプレス部品メーカー大手。プレス事業は日産向け約５割。冷凍車は国内シェア５割 |
| 技術承継 | 1,968,000円 | +53.7% | +55.4% | 0.00% | 87.04倍 | 19.11倍 |
|
製造関連企業対象に譲受、経営支援展開。譲受後に企業価値高めキャッシュフロー創出し成長 |
市場注目の銘柄
チャート関連のコラム
