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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,200 | 1,213 | 1,180 | 1,181 | -8 | -0.7% | 318,200 |
| 2018/07/17 | 1,174 | 1,201 | 1,170 | 1,189 | +19 | +1.6% | 453,300 |
| 2018/07/13 | 1,166 | 1,173 | 1,154 | 1,170 | +30 | +2.6% | 327,800 |
| 2018/07/12 | 1,127 | 1,143 | 1,119 | 1,140 | +13 | +1.2% | 264,100 |
| 2018/07/11 | 1,122 | 1,138 | 1,115 | 1,127 | +1 | +0.1% | 342,400 |
| 2018/07/10 | 1,119 | 1,136 | 1,116 | 1,126 | +13 | +1.2% | 312,600 |
| 2018/07/09 | 1,116 | 1,122 | 1,085 | 1,113 | +12 | +1.1% | 336,200 |
| 2018/07/06 | 1,079 | 1,102 | 1,068 | 1,101 | +25 | +2.3% | 255,600 |
| 2018/07/05 | 1,100 | 1,100 | 1,069 | 1,076 | -25 | -2.3% | 245,500 |
| 2018/07/04 | 1,130 | 1,130 | 1,093 | 1,101 | +1 | +0.1% | 231,500 |
| 2018/07/03 | 1,118 | 1,119 | 1,089 | 1,100 | -19 | -1.7% | 316,300 |
| 2018/07/02 | 1,147 | 1,156 | 1,117 | 1,119 | -40 | -3.5% | 341,400 |
| 2018/06/29 | 1,152 | 1,170 | 1,141 | 1,159 | +11 | +1% | 228,100 |
| 2018/06/28 | 1,151 | 1,164 | 1,125 | 1,148 | -5 | -0.4% | 375,000 |
| 2018/06/27 | 1,168 | 1,174 | 1,142 | 1,153 | -21 | -1.8% | 279,900 |
| 2018/06/26 | 1,170 | 1,174 | 1,151 | 1,174 | -8 | -0.7% | 223,000 |
| 2018/06/25 | 1,204 | 1,210 | 1,177 | 1,182 | -15 | -1.3% | 266,100 |
| 2018/06/22 | 1,173 | 1,199 | 1,170 | 1,197 | +14 | +1.2% | 405,300 |
| 2018/06/21 | 1,195 | 1,201 | 1,181 | 1,183 | -8 | -0.7% | 344,300 |
| 2018/06/20 | 1,200 | 1,200 | 1,151 | 1,191 | -20 | -1.7% | 457,600 |
| 2018/06/19 | 1,251 | 1,251 | 1,210 | 1,211 | -40 | -3.2% | 273,700 |
| 2018/06/18 | 1,300 | 1,300 | 1,245 | 1,251 | -64 | -4.9% | 376,800 |
| 2018/06/15 | 1,353 | 1,353 | 1,311 | 1,315 | -32 | -2.4% | 246,300 |
| 2018/06/14 | 1,355 | 1,357 | 1,340 | 1,347 | -14 | -1% | 206,500 |
| 2018/06/13 | 1,355 | 1,363 | 1,344 | 1,361 | +13 | +1% | 232,400 |
| 2018/06/12 | 1,366 | 1,371 | 1,336 | 1,348 | +4 | +0.3% | 225,300 |
| 2018/06/11 | 1,355 | 1,360 | 1,330 | 1,344 | -13 | -1% | 255,100 |
| 2018/06/08 | 1,362 | 1,371 | 1,356 | 1,357 | -15 | -1.1% | 160,800 |
| 2018/06/07 | 1,352 | 1,375 | 1,337 | 1,372 | +10 | +0.7% | 186,800 |
| 2018/06/06 | 1,383 | 1,383 | 1,358 | 1,362 | -22 | -1.6% | 122,800 |
| 2018/06/05 | 1,407 | 1,409 | 1,378 | 1,384 | -20 | -1.4% | 171,400 |
| 2018/06/04 | 1,362 | 1,406 | 1,362 | 1,404 | +55 | +4.1% | 288,300 |
| 2018/06/01 | 1,313 | 1,356 | 1,301 | 1,349 | +24 | +1.8% | 219,500 |
| 2018/05/31 | 1,340 | 1,348 | 1,320 | 1,325 | ±0 | ±0% | 202,800 |
| 2018/05/30 | 1,330 | 1,359 | 1,322 | 1,325 | -35 | -2.6% | 239,700 |
| 2018/05/29 | 1,377 | 1,379 | 1,348 | 1,360 | -16 | -1.2% | 168,600 |
| 2018/05/28 | 1,359 | 1,384 | 1,359 | 1,376 | +25 | +1.9% | 168,100 |
| 2018/05/25 | 1,352 | 1,373 | 1,332 | 1,351 | -19 | -1.4% | 235,000 |
| 2018/05/24 | 1,401 | 1,401 | 1,364 | 1,370 | -41 | -2.9% | 259,300 |
| 2018/05/23 | 1,407 | 1,448 | 1,407 | 1,411 | +1 | +0.1% | 335,700 |
| 2018/05/22 | 1,423 | 1,438 | 1,403 | 1,410 | -13 | -0.9% | 275,900 |
| 2018/05/21 | 1,419 | 1,427 | 1,404 | 1,423 | +15 | +1.1% | 283,600 |
| 2018/05/18 | 1,420 | 1,420 | 1,392 | 1,408 | -15 | -1.1% | 304,800 |
| 2018/05/17 | 1,432 | 1,440 | 1,413 | 1,423 | +1 | +0.1% | 318,100 |
| 2018/05/16 | 1,398 | 1,428 | 1,393 | 1,422 | +21 | +1.5% | 444,300 |
| 2018/05/15 | 1,397 | 1,410 | 1,397 | 1,401 | +7 | +0.5% | 171,000 |
| 2018/05/14 | 1,418 | 1,418 | 1,381 | 1,394 | -17 | -1.2% | 238,500 |
| 2018/05/11 | 1,420 | 1,483 | 1,397 | 1,411 | +32 | +2.3% | 648,000 |
| 2018/05/10 | 1,380 | 1,397 | 1,360 | 1,379 | +33 | +2.5% | 316,900 |
| 2018/05/09 | 1,397 | 1,397 | 1,343 | 1,346 | -56 | -4% | 463,400 |
1551～
1600
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
