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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,744 | 1,748 | 1,708 | 1,724 | -23 | -1.3% | 165,800 |
| 2024/02/28 | 1,759 | 1,759 | 1,731 | 1,747 | -3 | -0.2% | 190,000 |
| 2024/02/27 | 1,727 | 1,758 | 1,727 | 1,750 | +40 | +2.3% | 265,000 |
| 2024/02/26 | 1,707 | 1,732 | 1,707 | 1,710 | +22 | +1.3% | 200,100 |
| 2024/02/22 | 1,676 | 1,702 | 1,669 | 1,688 | +32 | +1.9% | 183,900 |
| 2024/02/21 | 1,661 | 1,666 | 1,631 | 1,656 | -11 | -0.7% | 127,100 |
| 2024/02/20 | 1,628 | 1,688 | 1,628 | 1,667 | +49 | +3% | 236,800 |
| 2024/02/19 | 1,601 | 1,620 | 1,593 | 1,618 | +21 | +1.3% | 108,700 |
| 2024/02/16 | 1,587 | 1,615 | 1,584 | 1,597 | +15 | +0.9% | 175,800 |
| 2024/02/15 | 1,596 | 1,599 | 1,564 | 1,582 | +13 | +0.8% | 154,700 |
| 2024/02/14 | 1,576 | 1,577 | 1,550 | 1,569 | -11 | -0.7% | 109,300 |
| 2024/02/13 | 1,560 | 1,580 | 1,552 | 1,580 | +41 | +2.7% | 131,700 |
| 2024/02/09 | 1,544 | 1,568 | 1,533 | 1,539 | -8 | -0.5% | 98,800 |
| 2024/02/08 | 1,522 | 1,553 | 1,510 | 1,547 | +18 | +1.2% | 103,000 |
| 2024/02/07 | 1,517 | 1,535 | 1,508 | 1,529 | +16 | +1.1% | 110,100 |
| 2024/02/06 | 1,520 | 1,527 | 1,506 | 1,513 | -9 | -0.6% | 72,500 |
| 2024/02/05 | 1,551 | 1,556 | 1,516 | 1,522 | -17 | -1.1% | 93,800 |
| 2024/02/02 | 1,533 | 1,553 | 1,514 | 1,539 | +6 | +0.4% | 109,600 |
| 2024/02/01 | 1,550 | 1,585 | 1,533 | 1,533 | -45 | -2.9% | 162,600 |
| 2024/01/31 | 1,570 | 1,587 | 1,553 | 1,578 | -1 | -0.1% | 130,400 |
| 2024/01/30 | 1,565 | 1,600 | 1,558 | 1,579 | +22 | +1.4% | 184,800 |
| 2024/01/29 | 1,548 | 1,568 | 1,548 | 1,557 | +20 | +1.3% | 124,100 |
| 2024/01/26 | 1,520 | 1,545 | 1,509 | 1,537 | +17 | +1.1% | 186,400 |
| 2024/01/25 | 1,505 | 1,521 | 1,505 | 1,520 | +17 | +1.1% | 81,300 |
| 2024/01/24 | 1,515 | 1,518 | 1,497 | 1,503 | -25 | -1.6% | 93,900 |
| 2024/01/23 | 1,517 | 1,541 | 1,517 | 1,528 | +15 | +1% | 146,300 |
| 2024/01/22 | 1,507 | 1,519 | 1,503 | 1,513 | +27 | +1.8% | 79,000 |
| 2024/01/19 | 1,500 | 1,503 | 1,485 | 1,486 | -2 | -0.1% | 73,600 |
| 2024/01/18 | 1,486 | 1,492 | 1,481 | 1,488 | +5 | +0.3% | 60,800 |
| 2024/01/17 | 1,503 | 1,522 | 1,483 | 1,483 | -18 | -1.2% | 83,300 |
| 2024/01/16 | 1,535 | 1,535 | 1,501 | 1,501 | -37 | -2.4% | 76,800 |
| 2024/01/15 | 1,530 | 1,545 | 1,517 | 1,538 | +12 | +0.8% | 65,000 |
| 2024/01/12 | 1,545 | 1,546 | 1,518 | 1,526 | -4 | -0.3% | 85,800 |
| 2024/01/11 | 1,529 | 1,548 | 1,525 | 1,530 | +13 | +0.9% | 133,000 |
| 2024/01/10 | 1,496 | 1,523 | 1,495 | 1,517 | +18 | +1.2% | 129,900 |
| 2024/01/09 | 1,491 | 1,507 | 1,486 | 1,499 | +17 | +1.1% | 99,900 |
| 2024/01/05 | 1,495 | 1,505 | 1,481 | 1,482 | -10 | -0.7% | 122,600 |
| 2024/01/04 | 1,482 | 1,494 | 1,467 | 1,492 | -2 | -0.1% | 132,600 |
| 2023/12/29 | 1,486 | 1,497 | 1,486 | 1,494 | ±0 | ±0% | 103,100 |
| 2023/12/28 | 1,485 | 1,494 | 1,482 | 1,494 | +13 | +0.9% | 106,900 |
| 2023/12/27 | 1,484 | 1,489 | 1,477 | 1,481 | +15 | +1% | 139,500 |
| 2023/12/26 | 1,456 | 1,468 | 1,454 | 1,466 | +4 | +0.3% | 134,500 |
| 2023/12/25 | 1,452 | 1,463 | 1,446 | 1,462 | +8 | +0.6% | 90,800 |
| 2023/12/22 | 1,458 | 1,460 | 1,442 | 1,454 | +7 | +0.5% | 102,100 |
| 2023/12/21 | 1,445 | 1,458 | 1,441 | 1,447 | -12 | -0.8% | 80,000 |
| 2023/12/20 | 1,449 | 1,464 | 1,448 | 1,459 | +18 | +1.2% | 134,000 |
| 2023/12/19 | 1,410 | 1,441 | 1,406 | 1,441 | +31 | +2.2% | 119,800 |
| 2023/12/18 | 1,404 | 1,413 | 1,395 | 1,410 | -19 | -1.3% | 107,800 |
| 2023/12/15 | 1,408 | 1,436 | 1,403 | 1,429 | +23 | +1.6% | 121,100 |
| 2023/12/14 | 1,402 | 1,415 | 1,386 | 1,406 | +4 | +0.3% | 156,800 |
51～
100
件表示中 / 4994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 | 192,100円 | +9.1% | +8.7% | 3.02% | 16.60倍 | 2.06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 |
| 東プレ | 223,900円 | +4.3% | -57.7% | 2.68% | 11.47倍 | 0.54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６割。冷凍車は国内シェア４割 |
| 横河ブＨＤ | 274,000円 | +3.6% | -2.9% | 4.01% | 9.53倍 | 0.90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 |
| ＲＳＴＥＣＨ | 326,500円 | +5.8% | +3.2% | 1.07% | 11.32倍 | 1.53倍 |
|
半導体製造装置の調整に用いるテストウエハの再生加工受託大手。中国で新品ウエハ製造参入 |
| ジーテクト | 194,600円 | +0.4% | -23.8% | 3.60% | 8.38倍 | 0.44倍 |
|
ホンダ系の自動車骨格プレス部品メーカー。１１年菊池プレスが高尾金属を合併。海外積極展開 |
市場注目の銘柄
チャート関連のコラム
