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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,022 | 2,042 | 2,006 | 2,037 | +24 | +1.2% | 114,100 |
| 2024/06/25 | 1,996 | 2,014 | 1,987 | 2,013 | +18 | +0.9% | 101,100 |
| 2024/06/24 | 2,025 | 2,025 | 1,995 | 1,995 | -1 | -0.1% | 119,900 |
| 2024/06/21 | 1,990 | 2,002 | 1,961 | 1,996 | +15 | +0.8% | 211,000 |
| 2024/06/20 | 1,967 | 1,981 | 1,935 | 1,981 | +10 | +0.5% | 76,400 |
| 2024/06/19 | 1,978 | 2,002 | 1,958 | 1,971 | +4 | +0.2% | 152,300 |
| 2024/06/18 | 1,931 | 1,967 | 1,931 | 1,967 | +58 | +3% | 116,000 |
| 2024/06/17 | 1,895 | 1,920 | 1,887 | 1,909 | -6 | -0.3% | 109,800 |
| 2024/06/14 | 1,879 | 1,919 | 1,879 | 1,915 | +36 | +1.9% | 121,000 |
| 2024/06/13 | 1,924 | 1,927 | 1,870 | 1,879 | -30 | -1.6% | 69,500 |
| 2024/06/12 | 1,893 | 1,918 | 1,880 | 1,909 | +9 | +0.5% | 74,400 |
| 2024/06/11 | 1,903 | 1,923 | 1,894 | 1,900 | -19 | -1% | 63,600 |
| 2024/06/10 | 1,898 | 1,930 | 1,896 | 1,919 | +38 | +2% | 84,000 |
| 2024/06/07 | 1,896 | 1,903 | 1,873 | 1,881 | -15 | -0.8% | 63,300 |
| 2024/06/06 | 1,895 | 1,928 | 1,880 | 1,896 | +12 | +0.6% | 90,700 |
| 2024/06/05 | 1,907 | 1,910 | 1,855 | 1,884 | -63 | -3.2% | 120,900 |
| 2024/06/04 | 1,932 | 1,953 | 1,929 | 1,947 | -10 | -0.5% | 121,800 |
| 2024/06/03 | 1,983 | 1,983 | 1,925 | 1,957 | -26 | -1.3% | 145,000 |
| 2024/05/31 | 1,969 | 1,987 | 1,948 | 1,983 | +35 | +1.8% | 313,200 |
| 2024/05/30 | 1,920 | 1,955 | 1,900 | 1,948 | +4 | +0.2% | 126,300 |
| 2024/05/29 | 1,930 | 1,964 | 1,922 | 1,944 | +14 | +0.7% | 145,800 |
| 2024/05/28 | 1,929 | 1,960 | 1,915 | 1,930 | +8 | +0.4% | 88,000 |
| 2024/05/27 | 1,924 | 1,928 | 1,904 | 1,922 | -2 | -0.1% | 110,300 |
| 2024/05/24 | 1,895 | 1,937 | 1,895 | 1,924 | -9 | -0.5% | 112,300 |
| 2024/05/23 | 1,892 | 1,943 | 1,875 | 1,933 | +42 | +2.2% | 94,100 |
| 2024/05/22 | 1,930 | 1,930 | 1,891 | 1,891 | -54 | -2.8% | 97,400 |
| 2024/05/21 | 1,965 | 1,980 | 1,938 | 1,945 | -20 | -1% | 86,800 |
| 2024/05/20 | 1,957 | 1,982 | 1,950 | 1,965 | +10 | +0.5% | 118,700 |
| 2024/05/17 | 1,950 | 1,982 | 1,937 | 1,955 | -5 | -0.3% | 148,100 |
| 2024/05/16 | 1,935 | 1,984 | 1,912 | 1,960 | +39 | +2% | 237,800 |
| 2024/05/15 | 1,907 | 1,933 | 1,907 | 1,921 | +34 | +1.8% | 122,200 |
| 2024/05/14 | 1,941 | 1,941 | 1,873 | 1,887 | -69 | -3.5% | 134,100 |
| 2024/05/13 | 1,933 | 1,959 | 1,911 | 1,956 | +2 | +0.1% | 209,300 |
| 2024/05/10 | 1,980 | 1,998 | 1,941 | 1,954 | +98 | +5.3% | 433,400 |
| 2024/05/09 | 1,855 | 1,877 | 1,844 | 1,856 | +22 | +1.2% | 122,800 |
| 2024/05/08 | 1,835 | 1,840 | 1,805 | 1,834 | -6 | -0.3% | 101,600 |
| 2024/05/07 | 1,832 | 1,850 | 1,825 | 1,840 | +27 | +1.5% | 83,900 |
| 2024/05/02 | 1,808 | 1,824 | 1,800 | 1,813 | +15 | +0.8% | 65,500 |
| 2024/05/01 | 1,815 | 1,815 | 1,777 | 1,798 | -24 | -1.3% | 134,600 |
| 2024/04/30 | 1,777 | 1,833 | 1,765 | 1,822 | +48 | +2.7% | 135,800 |
| 2024/04/26 | 1,752 | 1,780 | 1,741 | 1,774 | +15 | +0.9% | 145,200 |
| 2024/04/25 | 1,781 | 1,782 | 1,755 | 1,759 | -35 | -2% | 77,400 |
| 2024/04/24 | 1,751 | 1,794 | 1,751 | 1,794 | +48 | +2.7% | 141,800 |
| 2024/04/23 | 1,793 | 1,799 | 1,712 | 1,746 | -40 | -2.2% | 118,100 |
| 2024/04/22 | 1,842 | 1,849 | 1,776 | 1,786 | -45 | -2.5% | 147,900 |
| 2024/04/19 | 1,843 | 1,852 | 1,806 | 1,831 | -37 | -2% | 189,000 |
| 2024/04/18 | 1,830 | 1,873 | 1,830 | 1,868 | +25 | +1.4% | 110,500 |
| 2024/04/17 | 1,876 | 1,878 | 1,829 | 1,843 | -41 | -2.2% | 214,300 |
| 2024/04/16 | 1,909 | 1,917 | 1,867 | 1,884 | -23 | -1.2% | 218,300 |
| 2024/04/15 | 1,883 | 1,907 | 1,879 | 1,907 | +8 | +0.4% | 152,300 |
101～
150
件表示中 / 5124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 | 178,300円 | +13.4% | +19.0% | 3.53% | 14.13倍 | 1.83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 | 185,700円 | +4.0% | -3.4% | 3.45% | 11.59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 | 282,300円 | +0.6% | -14.2% | 3.90% | 10.94倍 | 0.92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 | 196,600円 | +4.3% | -47.1% | 3.56% | 7.66倍 | 0.48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 | 246,900円 | -1.6% | -39.8% | 3.73% | 38.24倍 | 0.77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
