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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,796 | 1,801 | 1,783 | 1,783 | -14 | -0.8% | 45,400 |
| 2024/11/20 | 1,798 | 1,814 | 1,781 | 1,797 | -1 | -0.1% | 71,700 |
| 2024/11/19 | 1,796 | 1,810 | 1,786 | 1,798 | +2 | +0.1% | 68,000 |
| 2024/11/18 | 1,797 | 1,815 | 1,783 | 1,796 | -15 | -0.8% | 57,600 |
| 2024/11/15 | 1,825 | 1,838 | 1,811 | 1,811 | ±0 | ±0% | 69,900 |
| 2024/11/14 | 1,848 | 1,858 | 1,811 | 1,811 | -42 | -2.3% | 106,900 |
| 2024/11/13 | 1,874 | 1,884 | 1,848 | 1,853 | -20 | -1.1% | 74,200 |
| 2024/11/12 | 1,912 | 1,924 | 1,869 | 1,873 | -56 | -2.9% | 95,000 |
| 2024/11/11 | 1,927 | 1,935 | 1,910 | 1,929 | +40 | +2.1% | 96,500 |
| 2024/11/08 | 1,890 | 1,909 | 1,886 | 1,889 | +18 | +1% | 103,000 |
| 2024/11/07 | 1,881 | 1,898 | 1,854 | 1,871 | +21 | +1.1% | 110,700 |
| 2024/11/06 | 1,832 | 1,885 | 1,806 | 1,850 | +10 | +0.5% | 138,600 |
| 2024/11/05 | 1,831 | 1,855 | 1,815 | 1,840 | +35 | +1.9% | 191,300 |
| 2024/11/01 | 1,788 | 1,826 | 1,761 | 1,805 | +5 | +0.3% | 271,300 |
| 2024/10/31 | 1,786 | 1,802 | 1,766 | 1,800 | +9 | +0.5% | 139,100 |
| 2024/10/30 | 1,773 | 1,794 | 1,770 | 1,791 | +31 | +1.8% | 248,800 |
| 2024/10/29 | 1,764 | 1,770 | 1,743 | 1,760 | -4 | -0.2% | 84,900 |
| 2024/10/28 | 1,748 | 1,784 | 1,737 | 1,764 | +16 | +0.9% | 85,600 |
| 2024/10/25 | 1,738 | 1,763 | 1,735 | 1,748 | -14 | -0.8% | 115,300 |
| 2024/10/24 | 1,748 | 1,772 | 1,731 | 1,762 | -2 | -0.1% | 109,000 |
| 2024/10/23 | 1,778 | 1,784 | 1,745 | 1,764 | -21 | -1.2% | 102,800 |
| 2024/10/22 | 1,814 | 1,837 | 1,776 | 1,785 | -40 | -2.2% | 110,800 |
| 2024/10/21 | 1,831 | 1,836 | 1,817 | 1,825 | -5 | -0.3% | 69,100 |
| 2024/10/18 | 1,841 | 1,863 | 1,822 | 1,830 | -16 | -0.9% | 75,000 |
| 2024/10/17 | 1,852 | 1,852 | 1,829 | 1,846 | +10 | +0.5% | 69,900 |
| 2024/10/16 | 1,861 | 1,884 | 1,831 | 1,836 | -65 | -3.4% | 93,800 |
| 2024/10/15 | 1,906 | 1,911 | 1,883 | 1,901 | +19 | +1% | 78,800 |
| 2024/10/11 | 1,891 | 1,900 | 1,875 | 1,882 | -15 | -0.8% | 52,700 |
| 2024/10/10 | 1,925 | 1,925 | 1,883 | 1,897 | -12 | -0.6% | 49,100 |
| 2024/10/09 | 1,935 | 1,948 | 1,893 | 1,909 | -18 | -0.9% | 71,700 |
| 2024/10/08 | 1,900 | 1,929 | 1,900 | 1,927 | +3 | +0.2% | 53,700 |
| 2024/10/07 | 1,955 | 1,955 | 1,918 | 1,924 | +6 | +0.3% | 60,300 |
| 2024/10/04 | 1,914 | 1,925 | 1,904 | 1,918 | +4 | +0.2% | 58,100 |
| 2024/10/03 | 1,973 | 1,973 | 1,907 | 1,914 | +11 | +0.6% | 63,900 |
| 2024/10/02 | 1,944 | 1,972 | 1,896 | 1,903 | -57 | -2.9% | 116,200 |
| 2024/10/01 | 1,936 | 1,977 | 1,925 | 1,960 | +44 | +2.3% | 149,900 |
| 2024/09/30 | 1,879 | 1,935 | 1,876 | 1,916 | -43 | -2.2% | 180,100 |
| 2024/09/27 | 1,940 | 1,977 | 1,931 | 1,959 | +19 | +1% | 202,200 |
| 2024/09/26 | 1,875 | 1,962 | 1,864 | 1,940 | +91 | +4.9% | 337,800 |
| 2024/09/25 | 1,840 | 1,864 | 1,830 | 1,849 | +6 | +0.3% | 92,700 |
| 2024/09/24 | 1,847 | 1,852 | 1,822 | 1,843 | +46 | +2.6% | 132,100 |
| 2024/09/20 | 1,786 | 1,819 | 1,769 | 1,797 | +49 | +2.8% | 155,000 |
| 2024/09/19 | 1,753 | 1,759 | 1,728 | 1,748 | +25 | +1.5% | 51,400 |
| 2024/09/18 | 1,745 | 1,745 | 1,699 | 1,723 | +2 | +0.1% | 80,800 |
| 2024/09/17 | 1,734 | 1,744 | 1,697 | 1,721 | +17 | +1% | 78,700 |
| 2024/09/13 | 1,700 | 1,719 | 1,692 | 1,704 | -11 | -0.6% | 128,400 |
| 2024/09/12 | 1,736 | 1,746 | 1,700 | 1,715 | +16 | +0.9% | 125,700 |
| 2024/09/11 | 1,716 | 1,735 | 1,671 | 1,699 | -29 | -1.7% | 150,900 |
| 2024/09/10 | 1,694 | 1,732 | 1,694 | 1,728 | +27 | +1.6% | 138,900 |
| 2024/09/09 | 1,650 | 1,711 | 1,623 | 1,701 | -23 | -1.3% | 203,500 |
1～
50
件表示中 / 5124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 | 178,300円 | +13.4% | +19.0% | 3.53% | 14.13倍 | 1.83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 | 185,700円 | +4.0% | -3.4% | 3.45% | 11.59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 | 282,300円 | +0.6% | -14.2% | 3.90% | 10.94倍 | 0.92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 | 196,600円 | +4.3% | -47.1% | 3.56% | 7.66倍 | 0.48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４割 |
| パイオラックス | 246,900円 | -1.6% | -39.8% | 3.73% | 38.24倍 | 0.77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割弱。医療機器も育成 |
市場注目の銘柄
チャート関連のコラム
