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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,205 | 1,219 | 1,198 | 1,210 | +8 | +0.7% | 170,200 |
| 2022/11/09 | 1,195 | 1,203 | 1,191 | 1,202 | +7 | +0.6% | 85,900 |
| 2022/11/08 | 1,190 | 1,199 | 1,187 | 1,195 | +5 | +0.4% | 92,400 |
| 2022/11/07 | 1,188 | 1,195 | 1,174 | 1,190 | +21 | +1.8% | 94,100 |
| 2022/11/04 | 1,194 | 1,194 | 1,161 | 1,169 | -39 | -3.2% | 186,700 |
| 2022/11/02 | 1,199 | 1,217 | 1,195 | 1,208 | +3 | +0.2% | 286,400 |
| 2022/11/01 | 1,187 | 1,214 | 1,168 | 1,205 | +15 | +1.3% | 193,300 |
| 2022/10/31 | 1,180 | 1,192 | 1,171 | 1,190 | +30 | +2.6% | 198,100 |
| 2022/10/28 | 1,155 | 1,166 | 1,153 | 1,160 | -6 | -0.5% | 257,100 |
| 2022/10/27 | 1,165 | 1,173 | 1,160 | 1,166 | -7 | -0.6% | 105,500 |
| 2022/10/26 | 1,179 | 1,182 | 1,171 | 1,173 | +7 | +0.6% | 135,000 |
| 2022/10/25 | 1,163 | 1,173 | 1,156 | 1,166 | +13 | +1.1% | 123,100 |
| 2022/10/24 | 1,149 | 1,163 | 1,144 | 1,153 | +23 | +2% | 115,300 |
| 2022/10/21 | 1,140 | 1,145 | 1,130 | 1,130 | -13 | -1.1% | 118,100 |
| 2022/10/20 | 1,145 | 1,150 | 1,135 | 1,143 | -12 | -1% | 110,100 |
| 2022/10/19 | 1,153 | 1,160 | 1,147 | 1,155 | +2 | +0.2% | 92,400 |
| 2022/10/18 | 1,157 | 1,164 | 1,141 | 1,153 | +8 | +0.7% | 142,200 |
| 2022/10/17 | 1,143 | 1,146 | 1,135 | 1,145 | -14 | -1.2% | 138,700 |
| 2022/10/14 | 1,169 | 1,169 | 1,147 | 1,159 | +20 | +1.8% | 122,300 |
| 2022/10/13 | 1,145 | 1,156 | 1,137 | 1,139 | -19 | -1.6% | 127,100 |
| 2022/10/12 | 1,159 | 1,170 | 1,145 | 1,158 | ±0 | ±0% | 122,500 |
| 2022/10/11 | 1,181 | 1,181 | 1,156 | 1,158 | -56 | -4.6% | 214,300 |
| 2022/10/07 | 1,199 | 1,220 | 1,189 | 1,214 | -4 | -0.3% | 157,200 |
| 2022/10/06 | 1,208 | 1,229 | 1,208 | 1,218 | +1 | +0.1% | 168,100 |
| 2022/10/05 | 1,224 | 1,224 | 1,208 | 1,217 | +8 | +0.7% | 161,300 |
| 2022/10/04 | 1,200 | 1,212 | 1,196 | 1,209 | +26 | +2.2% | 211,500 |
| 2022/10/03 | 1,157 | 1,188 | 1,156 | 1,183 | +12 | +1% | 136,600 |
| 2022/09/30 | 1,180 | 1,182 | 1,159 | 1,171 | -24 | -2% | 228,000 |
| 2022/09/29 | 1,203 | 1,203 | 1,185 | 1,195 | -1 | -0.1% | 135,500 |
| 2022/09/28 | 1,199 | 1,203 | 1,178 | 1,196 | -2 | -0.2% | 159,100 |
| 2022/09/27 | 1,215 | 1,215 | 1,197 | 1,198 | -3 | -0.2% | 139,100 |
| 2022/09/26 | 1,239 | 1,239 | 1,199 | 1,201 | -52 | -4.2% | 238,200 |
| 2022/09/22 | 1,236 | 1,254 | 1,234 | 1,253 | +7 | +0.6% | 80,700 |
| 2022/09/21 | 1,250 | 1,255 | 1,244 | 1,246 | -13 | -1% | 70,800 |
| 2022/09/20 | 1,247 | 1,264 | 1,245 | 1,259 | +27 | +2.2% | 91,300 |
| 2022/09/16 | 1,247 | 1,255 | 1,231 | 1,232 | -20 | -1.6% | 130,100 |
| 2022/09/15 | 1,272 | 1,272 | 1,249 | 1,252 | -8 | -0.6% | 106,300 |
| 2022/09/14 | 1,264 | 1,273 | 1,257 | 1,260 | -31 | -2.4% | 162,700 |
| 2022/09/13 | 1,298 | 1,298 | 1,286 | 1,291 | -5 | -0.4% | 59,100 |
| 2022/09/12 | 1,312 | 1,312 | 1,290 | 1,296 | -1 | -0.1% | 75,100 |
| 2022/09/09 | 1,301 | 1,309 | 1,292 | 1,297 | +2 | +0.2% | 161,400 |
| 2022/09/08 | 1,280 | 1,298 | 1,274 | 1,295 | +34 | +2.7% | 136,200 |
| 2022/09/07 | 1,262 | 1,264 | 1,249 | 1,261 | +6 | +0.5% | 87,600 |
| 2022/09/06 | 1,255 | 1,263 | 1,245 | 1,255 | -1 | -0.1% | 155,000 |
| 2022/09/05 | 1,263 | 1,264 | 1,243 | 1,256 | -11 | -0.9% | 112,200 |
| 2022/09/02 | 1,277 | 1,277 | 1,262 | 1,267 | -6 | -0.5% | 153,300 |
| 2022/09/01 | 1,271 | 1,283 | 1,269 | 1,273 | -19 | -1.5% | 122,800 |
| 2022/08/31 | 1,274 | 1,296 | 1,271 | 1,292 | +5 | +0.4% | 137,900 |
| 2022/08/30 | 1,283 | 1,289 | 1,275 | 1,287 | +15 | +1.2% | 67,600 |
| 2022/08/29 | 1,267 | 1,274 | 1,262 | 1,272 | -34 | -2.6% | 129,200 |
501～
550
件表示中 / 5125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 | 179,900円 | +13.4% | +19.0% | 3.50% | 14.26倍 | 1.84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 | 185,600円 | +4.0% | -3.4% | 3.45% | 11.58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 | 283,700円 | +0.6% | -14.2% | 3.88% | 10.99倍 | 0.93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 | 200,600円 | +4.3% | -47.1% | 3.49% | 7.81倍 | 0.49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 | 244,800円 | -1.6% | -39.8% | 3.76% | 37.91倍 | 0.76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
