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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,563 | 1,596 | 1,545 | 1,589 | -68 | -4.1% | 167,700 |
| 2025/04/02 | 1,677 | 1,679 | 1,652 | 1,657 | -3 | -0.2% | 92,200 |
| 2025/04/01 | 1,680 | 1,685 | 1,660 | 1,660 | ±0 | ±0% | 100,300 |
| 2025/03/31 | 1,700 | 1,700 | 1,650 | 1,660 | -73 | -4.2% | 199,200 |
| 2025/03/28 | 1,730 | 1,742 | 1,723 | 1,733 | -44 | -2.5% | 151,400 |
| 2025/03/27 | 1,770 | 1,778 | 1,753 | 1,777 | -3 | -0.2% | 197,600 |
| 2025/03/26 | 1,777 | 1,788 | 1,764 | 1,780 | +8 | +0.5% | 160,300 |
| 2025/03/25 | 1,762 | 1,780 | 1,757 | 1,772 | +17 | +1% | 87,500 |
| 2025/03/24 | 1,775 | 1,778 | 1,749 | 1,755 | -20 | -1.1% | 110,000 |
| 2025/03/21 | 1,765 | 1,788 | 1,765 | 1,775 | +4 | +0.2% | 101,200 |
| 2025/03/19 | 1,755 | 1,783 | 1,750 | 1,771 | +2 | +0.1% | 135,600 |
| 2025/03/18 | 1,781 | 1,784 | 1,767 | 1,769 | ±0 | ±0% | 124,800 |
| 2025/03/17 | 1,780 | 1,782 | 1,761 | 1,769 | -5 | -0.3% | 139,500 |
| 2025/03/14 | 1,741 | 1,780 | 1,735 | 1,774 | +9 | +0.5% | 163,800 |
| 2025/03/13 | 1,763 | 1,791 | 1,760 | 1,765 | +6 | +0.3% | 70,900 |
| 2025/03/12 | 1,735 | 1,767 | 1,732 | 1,759 | +17 | +1% | 92,500 |
| 2025/03/11 | 1,750 | 1,757 | 1,722 | 1,742 | -29 | -1.6% | 72,400 |
| 2025/03/10 | 1,777 | 1,782 | 1,763 | 1,771 | -6 | -0.3% | 66,500 |
| 2025/03/07 | 1,765 | 1,785 | 1,751 | 1,777 | -19 | -1.1% | 72,000 |
| 2025/03/06 | 1,800 | 1,829 | 1,789 | 1,796 | +18 | +1% | 82,800 |
| 2025/03/05 | 1,764 | 1,788 | 1,756 | 1,778 | +22 | +1.3% | 101,300 |
| 2025/03/04 | 1,759 | 1,768 | 1,729 | 1,756 | -10 | -0.6% | 78,700 |
| 2025/03/03 | 1,764 | 1,775 | 1,756 | 1,766 | +22 | +1.3% | 92,600 |
| 2025/02/28 | 1,757 | 1,776 | 1,742 | 1,744 | -40 | -2.2% | 139,300 |
| 2025/02/27 | 1,762 | 1,784 | 1,756 | 1,784 | +29 | +1.7% | 55,600 |
| 2025/02/26 | 1,736 | 1,757 | 1,725 | 1,755 | +19 | +1.1% | 123,900 |
| 2025/02/25 | 1,735 | 1,757 | 1,730 | 1,736 | -29 | -1.6% | 120,200 |
| 2025/02/21 | 1,750 | 1,765 | 1,742 | 1,765 | +1 | +0.1% | 70,600 |
| 2025/02/20 | 1,772 | 1,773 | 1,751 | 1,764 | -19 | -1.1% | 96,000 |
| 2025/02/19 | 1,781 | 1,796 | 1,777 | 1,783 | -19 | -1.1% | 63,800 |
| 2025/02/18 | 1,789 | 1,804 | 1,784 | 1,802 | +13 | +0.7% | 61,300 |
| 2025/02/17 | 1,810 | 1,813 | 1,789 | 1,789 | -7 | -0.4% | 67,700 |
| 2025/02/14 | 1,819 | 1,819 | 1,776 | 1,796 | -20 | -1.1% | 112,700 |
| 2025/02/13 | 1,816 | 1,818 | 1,804 | 1,816 | +19 | +1.1% | 90,600 |
| 2025/02/12 | 1,812 | 1,829 | 1,774 | 1,797 | +9 | +0.5% | 98,100 |
| 2025/02/10 | 1,778 | 1,798 | 1,761 | 1,788 | +4 | +0.2% | 117,500 |
| 2025/02/07 | 1,808 | 1,825 | 1,783 | 1,784 | -24 | -1.3% | 108,100 |
| 2025/02/06 | 1,783 | 1,816 | 1,778 | 1,808 | +34 | +1.9% | 153,200 |
| 2025/02/05 | 1,795 | 1,795 | 1,741 | 1,774 | +34 | +2% | 260,100 |
| 2025/02/04 | 1,795 | 1,795 | 1,740 | 1,740 | +21 | +1.2% | 123,500 |
| 2025/02/03 | 1,784 | 1,789 | 1,719 | 1,719 | -91 | -5% | 134,200 |
| 2025/01/31 | 1,805 | 1,810 | 1,792 | 1,810 | +5 | +0.3% | 90,000 |
| 2025/01/30 | 1,790 | 1,805 | 1,785 | 1,805 | +8 | +0.4% | 54,300 |
| 2025/01/29 | 1,801 | 1,821 | 1,790 | 1,797 | -8 | -0.4% | 79,300 |
| 2025/01/28 | 1,796 | 1,819 | 1,790 | 1,805 | +5 | +0.3% | 100,200 |
| 2025/01/27 | 1,798 | 1,823 | 1,797 | 1,800 | +4 | +0.2% | 77,700 |
| 2025/01/24 | 1,792 | 1,800 | 1,779 | 1,796 | +18 | +1% | 64,300 |
| 2025/01/23 | 1,793 | 1,793 | 1,771 | 1,778 | -14 | -0.8% | 82,400 |
| 2025/01/22 | 1,807 | 1,814 | 1,791 | 1,792 | +7 | +0.4% | 56,700 |
| 2025/01/21 | 1,790 | 1,796 | 1,766 | 1,785 | -12 | -0.7% | 57,700 |
1～
50
件表示中 / 5211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 | 158,900円 | +15.6% | +22.1% | 4.09% | 12.27倍 | 1.63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 |
| 文化シヤタ | 185,300円 | +4.0% | -3.4% | 3.45% | 9.99倍 | 1.24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 |
| 横河ブＨＤ | 244,100円 | -2.5% | -19.9% | 4.51% | 9.76倍 | 0.78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 |
| 東プレ | 177,800円 | +4.3% | -41.9% | 3.94% | 9.00倍 | 0.43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 |
| ノーリツ | 170,400円 | +1.4% | +9.0% | 4.17% | 32.85倍 | 0.60倍 |
|
ガス・石油給湯器で国内シェア４割の大手。ハイブリッド機に注力。米、豪州を軸に海外育成中 |
市場注目の銘柄
チャート関連のコラム
