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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,790 | 1,796 | 1,766 | 1,785 | -12 | -0.7% | 57,700 |
| 2025/01/20 | 1,786 | 1,811 | 1,786 | 1,797 | +41 | +2.3% | 71,500 |
| 2025/01/17 | 1,750 | 1,770 | 1,745 | 1,756 | -3 | -0.2% | 51,900 |
| 2025/01/16 | 1,770 | 1,780 | 1,755 | 1,759 | -10 | -0.6% | 65,100 |
| 2025/01/15 | 1,758 | 1,777 | 1,758 | 1,769 | +12 | +0.7% | 61,500 |
| 2025/01/14 | 1,795 | 1,798 | 1,750 | 1,757 | -58 | -3.2% | 92,700 |
| 2025/01/10 | 1,802 | 1,831 | 1,802 | 1,815 | ±0 | ±0% | 44,600 |
| 2025/01/09 | 1,835 | 1,840 | 1,808 | 1,815 | -32 | -1.7% | 58,900 |
| 2025/01/08 | 1,840 | 1,856 | 1,838 | 1,847 | -9 | -0.5% | 80,300 |
| 2025/01/07 | 1,836 | 1,859 | 1,831 | 1,856 | +18 | +1% | 74,100 |
| 2025/01/06 | 1,875 | 1,875 | 1,836 | 1,838 | -24 | -1.3% | 110,100 |
| 2024/12/30 | 1,897 | 1,903 | 1,862 | 1,862 | -23 | -1.2% | 66,600 |
| 2024/12/27 | 1,885 | 1,892 | 1,875 | 1,885 | +15 | +0.8% | 85,500 |
| 2024/12/26 | 1,858 | 1,871 | 1,848 | 1,870 | +7 | +0.4% | 142,700 |
| 2024/12/25 | 1,846 | 1,863 | 1,828 | 1,863 | +17 | +0.9% | 95,300 |
| 2024/12/24 | 1,840 | 1,850 | 1,833 | 1,846 | +6 | +0.3% | 58,200 |
| 2024/12/23 | 1,838 | 1,857 | 1,830 | 1,840 | +12 | +0.7% | 80,800 |
| 2024/12/20 | 1,844 | 1,859 | 1,828 | 1,828 | -8 | -0.4% | 143,700 |
| 2024/12/19 | 1,811 | 1,849 | 1,809 | 1,836 | -15 | -0.8% | 72,500 |
| 2024/12/18 | 1,852 | 1,867 | 1,850 | 1,851 | -1 | -0.1% | 76,600 |
| 2024/12/17 | 1,907 | 1,907 | 1,851 | 1,852 | -45 | -2.4% | 75,100 |
| 2024/12/16 | 1,874 | 1,904 | 1,871 | 1,897 | +32 | +1.7% | 95,900 |
| 2024/12/13 | 1,845 | 1,871 | 1,823 | 1,865 | -5 | -0.3% | 110,000 |
| 2024/12/12 | 1,884 | 1,890 | 1,853 | 1,870 | +13 | +0.7% | 106,500 |
| 2024/12/11 | 1,852 | 1,879 | 1,839 | 1,857 | +11 | +0.6% | 90,900 |
| 2024/12/10 | 1,850 | 1,863 | 1,809 | 1,846 | +15 | +0.8% | 123,100 |
| 2024/12/09 | 1,831 | 1,847 | 1,820 | 1,831 | +16 | +0.9% | 103,300 |
| 2024/12/06 | 1,797 | 1,828 | 1,786 | 1,815 | +29 | +1.6% | 125,400 |
| 2024/12/05 | 1,792 | 1,795 | 1,781 | 1,786 | +18 | +1% | 61,100 |
| 2024/12/04 | 1,790 | 1,795 | 1,765 | 1,768 | -24 | -1.3% | 82,200 |
| 2024/12/03 | 1,781 | 1,809 | 1,780 | 1,792 | +19 | +1.1% | 124,800 |
| 2024/12/02 | 1,765 | 1,785 | 1,758 | 1,773 | +13 | +0.7% | 103,300 |
| 2024/11/29 | 1,796 | 1,796 | 1,760 | 1,760 | -23 | -1.3% | 51,600 |
| 2024/11/28 | 1,759 | 1,794 | 1,743 | 1,783 | +20 | +1.1% | 49,000 |
| 2024/11/27 | 1,779 | 1,792 | 1,745 | 1,763 | -33 | -1.8% | 81,500 |
| 2024/11/26 | 1,818 | 1,827 | 1,779 | 1,796 | -32 | -1.8% | 106,500 |
| 2024/11/25 | 1,833 | 1,842 | 1,808 | 1,828 | +29 | +1.6% | 106,300 |
| 2024/11/22 | 1,797 | 1,811 | 1,792 | 1,799 | +16 | +0.9% | 48,700 |
| 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 |
51～
100
件表示中 / 5212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 | 150,700円 | +15.6% | +22.1% | 4.31% | 11.64倍 | 1.54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 | 180,600円 | +4.0% | -3.4% | 3.54% | 9.74倍 | 1.21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 | 237,800円 | -2.5% | -19.9% | 4.63% | 9.51倍 | 0.76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 | 163,800円 | +4.3% | -41.9% | 4.27% | 8.29倍 | 0.40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 |
| ノーリツ | 166,400円 | +1.4% | +9.0% | 4.27% | 31.98倍 | 0.58倍 |
|
ガス・石油給湯器で国内シェア４割の大手。ハイブリッド機に注力。米、豪州を軸に海外育成中 |
市場注目の銘柄
チャート関連のコラム
