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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,193 | 1,196 | 1,168 | 1,170 | -8 | -0.7% | 349,900 |
| 2018/09/27 | 1,216 | 1,216 | 1,176 | 1,178 | -41 | -3.4% | 281,300 |
| 2018/09/26 | 1,218 | 1,227 | 1,205 | 1,219 | -25 | -2% | 258,200 |
| 2018/09/25 | 1,221 | 1,247 | 1,217 | 1,244 | +30 | +2.5% | 282,800 |
| 2018/09/21 | 1,209 | 1,218 | 1,201 | 1,214 | +21 | +1.8% | 194,600 |
| 2018/09/20 | 1,200 | 1,214 | 1,182 | 1,193 | -1 | -0.1% | 247,300 |
| 2018/09/19 | 1,200 | 1,208 | 1,171 | 1,194 | +31 | +2.7% | 251,100 |
| 2018/09/18 | 1,136 | 1,179 | 1,078 | 1,163 | +25 | +2.2% | 407,100 |
| 2018/09/14 | 1,108 | 1,149 | 1,107 | 1,138 | +31 | +2.8% | 303,900 |
| 2018/09/13 | 1,105 | 1,125 | 1,105 | 1,107 | -15 | -1.3% | 244,800 |
| 2018/09/12 | 1,144 | 1,153 | 1,105 | 1,122 | -23 | -2% | 202,100 |
| 2018/09/11 | 1,160 | 1,165 | 1,138 | 1,145 | +1 | +0.1% | 203,900 |
| 2018/09/10 | 1,160 | 1,170 | 1,142 | 1,144 | -21 | -1.8% | 325,400 |
| 2018/09/07 | 1,212 | 1,215 | 1,163 | 1,165 | -72 | -5.8% | 410,400 |
| 2018/09/06 | 1,239 | 1,244 | 1,216 | 1,237 | -22 | -1.7% | 217,300 |
| 2018/09/05 | 1,285 | 1,285 | 1,248 | 1,259 | -39 | -3% | 245,500 |
| 2018/09/04 | 1,283 | 1,313 | 1,274 | 1,298 | +16 | +1.2% | 237,000 |
| 2018/09/03 | 1,302 | 1,303 | 1,263 | 1,282 | -3 | -0.2% | 217,800 |
| 2018/08/31 | 1,298 | 1,300 | 1,282 | 1,285 | -31 | -2.4% | 242,800 |
| 2018/08/30 | 1,304 | 1,329 | 1,276 | 1,316 | +31 | +2.4% | 343,100 |
| 2018/08/29 | 1,246 | 1,287 | 1,242 | 1,285 | +26 | +2.1% | 320,000 |
| 2018/08/28 | 1,286 | 1,305 | 1,258 | 1,259 | -17 | -1.3% | 212,700 |
| 2018/08/27 | 1,257 | 1,278 | 1,249 | 1,276 | +27 | +2.2% | 194,400 |
| 2018/08/24 | 1,243 | 1,253 | 1,224 | 1,249 | +17 | +1.4% | 127,000 |
| 2018/08/23 | 1,226 | 1,236 | 1,216 | 1,232 | +4 | +0.3% | 128,800 |
| 2018/08/22 | 1,190 | 1,232 | 1,187 | 1,228 | +35 | +2.9% | 154,600 |
| 2018/08/21 | 1,203 | 1,211 | 1,191 | 1,193 | -28 | -2.3% | 229,600 |
| 2018/08/20 | 1,232 | 1,233 | 1,219 | 1,221 | -11 | -0.9% | 136,000 |
| 2018/08/17 | 1,232 | 1,249 | 1,224 | 1,232 | ±0 | ±0% | 154,800 |
| 2018/08/16 | 1,235 | 1,247 | 1,214 | 1,232 | -27 | -2.1% | 202,800 |
| 2018/08/15 | 1,295 | 1,297 | 1,253 | 1,259 | -37 | -2.9% | 155,600 |
| 2018/08/14 | 1,293 | 1,309 | 1,288 | 1,296 | +10 | +0.8% | 161,300 |
| 2018/08/13 | 1,324 | 1,330 | 1,286 | 1,286 | -61 | -4.5% | 236,400 |
| 2018/08/10 | 1,350 | 1,361 | 1,339 | 1,347 | -23 | -1.7% | 317,100 |
| 2018/08/09 | 1,354 | 1,376 | 1,342 | 1,370 | -2 | -0.1% | 213,400 |
| 2018/08/08 | 1,366 | 1,392 | 1,358 | 1,372 | +15 | +1.1% | 512,500 |
| 2018/08/07 | 1,325 | 1,359 | 1,318 | 1,357 | +27 | +2% | 382,300 |
| 2018/08/06 | 1,356 | 1,360 | 1,325 | 1,330 | -38 | -2.8% | 383,400 |
| 2018/08/03 | 1,381 | 1,392 | 1,363 | 1,368 | -6 | -0.4% | 387,700 |
| 2018/08/02 | 1,410 | 1,415 | 1,372 | 1,374 | -38 | -2.7% | 489,500 |
| 2018/08/01 | 1,409 | 1,422 | 1,343 | 1,412 | +136 | +10.7% | 1,315,800 |
| 2018/07/31 | 1,270 | 1,287 | 1,254 | 1,276 | +21 | +1.7% | 431,100 |
| 2018/07/30 | 1,262 | 1,264 | 1,240 | 1,255 | -7 | -0.6% | 156,000 |
| 2018/07/27 | 1,233 | 1,265 | 1,227 | 1,262 | +20 | +1.6% | 291,900 |
| 2018/07/26 | 1,235 | 1,244 | 1,221 | 1,242 | +28 | +2.3% | 264,600 |
| 2018/07/25 | 1,208 | 1,218 | 1,196 | 1,214 | +25 | +2.1% | 249,300 |
| 2018/07/24 | 1,200 | 1,203 | 1,179 | 1,189 | +36 | +3.1% | 245,900 |
| 2018/07/23 | 1,135 | 1,167 | 1,135 | 1,153 | -5 | -0.4% | 243,300 |
| 2018/07/20 | 1,160 | 1,172 | 1,145 | 1,158 | -30 | -2.5% | 292,300 |
| 2018/07/19 | 1,155 | 1,195 | 1,155 | 1,188 | +7 | +0.6% | 262,500 |
1501～
1550
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
