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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,882 | 1,891 | 1,868 | 1,882 | +9 | +0.5% | 111,100 |
| 2025/07/02 | 1,867 | 1,892 | 1,865 | 1,873 | -13 | -0.7% | 99,400 |
| 2025/07/01 | 1,892 | 1,901 | 1,876 | 1,886 | -17 | -0.9% | 153,600 |
| 2025/06/30 | 1,925 | 1,935 | 1,903 | 1,903 | ±0 | ±0% | 228,700 |
| 2025/06/27 | 1,900 | 1,923 | 1,893 | 1,903 | +11 | +0.6% | 189,200 |
| 2025/06/26 | 1,864 | 1,897 | 1,864 | 1,892 | +30 | +1.6% | 180,800 |
| 2025/06/25 | 1,869 | 1,875 | 1,849 | 1,862 | +3 | +0.2% | 166,900 |
| 2025/06/24 | 1,875 | 1,877 | 1,849 | 1,859 | +16 | +0.9% | 137,900 |
| 2025/06/23 | 1,820 | 1,844 | 1,817 | 1,843 | +40 | +2.2% | 164,000 |
| 2025/06/20 | 1,846 | 1,855 | 1,803 | 1,803 | -48 | -2.6% | 479,800 |
| 2025/06/19 | 1,861 | 1,878 | 1,844 | 1,851 | -5 | -0.3% | 122,700 |
| 2025/06/18 | 1,858 | 1,870 | 1,844 | 1,856 | -2 | -0.1% | 90,800 |
| 2025/06/17 | 1,850 | 1,871 | 1,848 | 1,858 | +15 | +0.8% | 132,200 |
| 2025/06/16 | 1,843 | 1,858 | 1,835 | 1,843 | +11 | +0.6% | 94,900 |
| 2025/06/13 | 1,850 | 1,854 | 1,826 | 1,832 | -23 | -1.2% | 110,300 |
| 2025/06/12 | 1,840 | 1,858 | 1,838 | 1,855 | +5 | +0.3% | 129,700 |
| 2025/06/11 | 1,857 | 1,868 | 1,839 | 1,850 | +12 | +0.7% | 133,700 |
| 2025/06/10 | 1,851 | 1,868 | 1,832 | 1,838 | ±0 | ±0% | 127,800 |
| 2025/06/09 | 1,862 | 1,870 | 1,831 | 1,838 | -16 | -0.9% | 125,900 |
| 2025/06/06 | 1,853 | 1,860 | 1,847 | 1,854 | +12 | +0.7% | 109,400 |
| 2025/06/05 | 1,829 | 1,853 | 1,824 | 1,842 | +13 | +0.7% | 134,400 |
| 2025/06/04 | 1,817 | 1,855 | 1,807 | 1,829 | +52 | +2.9% | 195,600 |
| 2025/06/03 | 1,770 | 1,797 | 1,763 | 1,777 | +6 | +0.3% | 92,700 |
| 2025/06/02 | 1,776 | 1,792 | 1,767 | 1,771 | -25 | -1.4% | 93,600 |
| 2025/05/30 | 1,766 | 1,797 | 1,763 | 1,796 | +6 | +0.3% | 82,300 |
| 2025/05/29 | 1,783 | 1,791 | 1,778 | 1,790 | +13 | +0.7% | 71,000 |
| 2025/05/28 | 1,792 | 1,793 | 1,768 | 1,777 | +9 | +0.5% | 80,100 |
| 2025/05/27 | 1,780 | 1,780 | 1,763 | 1,768 | ±0 | ±0% | 45,100 |
| 2025/05/26 | 1,761 | 1,778 | 1,760 | 1,768 | -5 | -0.3% | 70,600 |
| 2025/05/23 | 1,767 | 1,792 | 1,765 | 1,773 | +24 | +1.4% | 110,100 |
| 2025/05/22 | 1,737 | 1,756 | 1,722 | 1,749 | -11 | -0.6% | 78,200 |
| 2025/05/21 | 1,782 | 1,792 | 1,742 | 1,760 | -16 | -0.9% | 125,000 |
| 2025/05/20 | 1,778 | 1,794 | 1,764 | 1,776 | +2 | +0.1% | 103,700 |
| 2025/05/19 | 1,765 | 1,798 | 1,765 | 1,774 | +9 | +0.5% | 98,100 |
| 2025/05/16 | 1,772 | 1,772 | 1,745 | 1,765 | ±0 | ±0% | 92,100 |
| 2025/05/15 | 1,760 | 1,771 | 1,745 | 1,765 | -15 | -0.8% | 85,000 |
| 2025/05/14 | 1,780 | 1,800 | 1,758 | 1,780 | -16 | -0.9% | 90,400 |
| 2025/05/13 | 1,825 | 1,832 | 1,793 | 1,796 | +5 | +0.3% | 141,400 |
| 2025/05/12 | 1,767 | 1,796 | 1,746 | 1,791 | +126 | +7.6% | 319,100 |
| 2025/05/09 | 1,674 | 1,685 | 1,663 | 1,665 | +6 | +0.4% | 106,700 |
| 2025/05/08 | 1,660 | 1,668 | 1,636 | 1,659 | -9 | -0.5% | 122,600 |
| 2025/05/07 | 1,656 | 1,676 | 1,655 | 1,668 | +12 | +0.7% | 81,500 |
| 2025/05/02 | 1,657 | 1,674 | 1,641 | 1,656 | -1 | -0.1% | 138,800 |
| 2025/05/01 | 1,644 | 1,664 | 1,644 | 1,657 | +15 | +0.9% | 100,800 |
| 2025/04/30 | 1,631 | 1,647 | 1,622 | 1,642 | +11 | +0.7% | 89,800 |
| 2025/04/28 | 1,635 | 1,650 | 1,626 | 1,631 | +4 | +0.2% | 98,900 |
| 2025/04/25 | 1,618 | 1,635 | 1,612 | 1,627 | +18 | +1.1% | 64,300 |
| 2025/04/24 | 1,594 | 1,623 | 1,590 | 1,609 | +20 | +1.3% | 98,800 |
| 2025/04/23 | 1,596 | 1,601 | 1,584 | 1,589 | +16 | +1% | 86,800 |
| 2025/04/22 | 1,562 | 1,577 | 1,561 | 1,573 | +3 | +0.2% | 45,700 |
1～
50
件表示中 / 5273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 | 188,200円 | +5.1% | +3.5% | 3.72% | 13.43倍 | 1.85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 |
| ニッパツ | 160,900円 | -0.2% | -8.6% | 4.10% | 8.15倍 | 0.80倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ用サスペンション（ＤＤＳ）も展開 |
| 文化シヤタ | 235,100円 | +5.1% | +11.7% | 3.15% | 14.49倍 | 1.47倍 |
|
シャッター２位。防災、遮熱シート等開発に熱心。保守・リフォーム事業強化。不二サッシへ出資 |
| 横河ブＨＤ | 254,100円 | +1.7% | -27.6% | 4.72% | 12.54倍 | 0.79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 | 195,800円 | -2.3% | -30.6% | 4.09% | 8.06倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
