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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 1,503 | 1,511 | 1,481 | 1,481 | -20 | -1.3% | 264,300 |
2021/03/22 | 1,515 | 1,515 | 1,490 | 1,501 | +6 | +0.4% | 261,800 |
2021/03/19 | 1,444 | 1,495 | 1,439 | 1,495 | +37 | +2.5% | 268,800 |
2021/03/18 | 1,448 | 1,467 | 1,445 | 1,458 | +23 | +1.6% | 236,200 |
2021/03/17 | 1,440 | 1,448 | 1,433 | 1,435 | ±0 | ±0% | 177,100 |
2021/03/16 | 1,413 | 1,438 | 1,412 | 1,435 | +22 | +1.6% | 167,800 |
2021/03/15 | 1,401 | 1,416 | 1,398 | 1,413 | +15 | +1.1% | 171,300 |
2021/03/12 | 1,388 | 1,398 | 1,374 | 1,398 | +34 | +2.5% | 280,900 |
2021/03/11 | 1,345 | 1,370 | 1,339 | 1,364 | +14 | +1% | 186,600 |
2021/03/10 | 1,350 | 1,368 | 1,348 | 1,350 | +33 | +2.5% | 249,400 |
2021/03/09 | 1,332 | 1,332 | 1,294 | 1,317 | -5 | -0.4% | 213,600 |
2021/03/08 | 1,364 | 1,364 | 1,315 | 1,322 | -17 | -1.3% | 156,200 |
2021/03/05 | 1,333 | 1,341 | 1,308 | 1,339 | +3 | +0.2% | 208,700 |
2021/03/04 | 1,340 | 1,348 | 1,320 | 1,336 | -10 | -0.7% | 217,400 |
2021/03/03 | 1,366 | 1,366 | 1,342 | 1,346 | -3 | -0.2% | 197,700 |
2021/03/02 | 1,366 | 1,380 | 1,341 | 1,349 | -3 | -0.2% | 218,200 |
2021/03/01 | 1,330 | 1,353 | 1,324 | 1,352 | +31 | +2.3% | 310,700 |
2021/02/26 | 1,341 | 1,349 | 1,320 | 1,321 | -36 | -2.7% | 311,300 |
2021/02/25 | 1,365 | 1,381 | 1,357 | 1,357 | +8 | +0.6% | 247,800 |
2021/02/24 | 1,375 | 1,387 | 1,349 | 1,349 | -54 | -3.8% | 284,300 |
2021/02/22 | 1,407 | 1,423 | 1,402 | 1,403 | +16 | +1.2% | 192,500 |
2021/02/19 | 1,368 | 1,405 | 1,362 | 1,387 | +9 | +0.7% | 230,100 |
2021/02/18 | 1,427 | 1,427 | 1,377 | 1,378 | -53 | -3.7% | 315,000 |
2021/02/17 | 1,435 | 1,440 | 1,421 | 1,431 | -13 | -0.9% | 139,300 |
2021/02/16 | 1,447 | 1,456 | 1,438 | 1,444 | -1 | -0.1% | 196,300 |
2021/02/15 | 1,461 | 1,461 | 1,437 | 1,445 | +14 | +1% | 211,800 |
2021/02/12 | 1,450 | 1,466 | 1,428 | 1,431 | +4 | +0.3% | 192,100 |
2021/02/10 | 1,444 | 1,444 | 1,416 | 1,427 | -17 | -1.2% | 224,400 |
2021/02/09 | 1,414 | 1,444 | 1,414 | 1,444 | +20 | +1.4% | 212,200 |
2021/02/08 | 1,410 | 1,426 | 1,381 | 1,424 | +11 | +0.8% | 289,600 |
2021/02/05 | 1,435 | 1,435 | 1,400 | 1,413 | -9 | -0.6% | 254,300 |
2021/02/04 | 1,434 | 1,434 | 1,395 | 1,422 | -41 | -2.8% | 476,200 |
2021/02/03 | 1,520 | 1,535 | 1,447 | 1,463 | -40 | -2.7% | 330,000 |
2021/02/02 | 1,504 | 1,512 | 1,464 | 1,503 | +43 | +2.9% | 318,800 |
2021/02/01 | 1,426 | 1,509 | 1,410 | 1,460 | +34 | +2.4% | 488,100 |
2021/01/29 | 1,474 | 1,494 | 1,423 | 1,426 | -43 | -2.9% | 375,200 |
2021/01/28 | 1,510 | 1,510 | 1,467 | 1,469 | -66 | -4.3% | 547,200 |
2021/01/27 | 1,529 | 1,541 | 1,522 | 1,535 | +11 | +0.7% | 172,000 |
2021/01/26 | 1,535 | 1,537 | 1,513 | 1,524 | -25 | -1.6% | 208,800 |
2021/01/25 | 1,548 | 1,567 | 1,535 | 1,549 | +14 | +0.9% | 179,400 |
2021/01/22 | 1,558 | 1,568 | 1,535 | 1,535 | -25 | -1.6% | 208,700 |
2021/01/21 | 1,578 | 1,595 | 1,546 | 1,560 | +3 | +0.2% | 194,700 |
2021/01/20 | 1,545 | 1,560 | 1,508 | 1,557 | +4 | +0.3% | 298,200 |
2021/01/19 | 1,543 | 1,582 | 1,537 | 1,553 | +18 | +1.2% | 264,300 |
2021/01/18 | 1,511 | 1,546 | 1,503 | 1,535 | ±0 | ±0% | 172,400 |
2021/01/15 | 1,586 | 1,601 | 1,517 | 1,535 | -20 | -1.3% | 287,000 |
2021/01/14 | 1,590 | 1,634 | 1,551 | 1,555 | -10 | -0.6% | 683,700 |
2021/01/13 | 1,491 | 1,572 | 1,488 | 1,565 | +74 | +5% | 453,800 |
2021/01/12 | 1,503 | 1,504 | 1,462 | 1,491 | -13 | -0.9% | 307,500 |
2021/01/08 | 1,470 | 1,515 | 1,462 | 1,504 | +42 | +2.9% | 320,500 |
901~
950
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