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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 1,315 | 1,316 | 1,286 | 1,289 | -34 | -2.6% | 149,900 |
| 2018/04/11 | 1,313 | 1,340 | 1,302 | 1,323 | +30 | +2.3% | 235,000 |
| 2018/04/10 | 1,261 | 1,302 | 1,253 | 1,293 | +29 | +2.3% | 165,200 |
| 2018/04/09 | 1,268 | 1,276 | 1,251 | 1,264 | -29 | -2.2% | 297,100 |
| 2018/04/06 | 1,295 | 1,304 | 1,258 | 1,293 | -15 | -1.1% | 243,700 |
| 2018/04/05 | 1,302 | 1,327 | 1,296 | 1,308 | +7 | +0.5% | 252,100 |
| 2018/04/04 | 1,330 | 1,333 | 1,293 | 1,301 | -22 | -1.7% | 159,000 |
| 2018/04/03 | 1,320 | 1,338 | 1,310 | 1,323 | -27 | -2% | 164,900 |
| 2018/04/02 | 1,314 | 1,370 | 1,301 | 1,350 | +53 | +4.1% | 344,200 |
| 2018/03/30 | 1,295 | 1,309 | 1,284 | 1,297 | +28 | +2.2% | 148,700 |
| 2018/03/29 | 1,305 | 1,318 | 1,256 | 1,269 | -26 | -2% | 224,800 |
| 2018/03/28 | 1,284 | 1,297 | 1,273 | 1,295 | -19 | -1.4% | 136,800 |
| 2018/03/27 | 1,290 | 1,318 | 1,288 | 1,314 | +40 | +3.1% | 274,900 |
| 2018/03/26 | 1,253 | 1,274 | 1,228 | 1,274 | -2 | -0.2% | 234,300 |
| 2018/03/23 | 1,304 | 1,324 | 1,271 | 1,276 | -80 | -5.9% | 305,400 |
| 2018/03/22 | 1,346 | 1,373 | 1,340 | 1,356 | +10 | +0.7% | 179,200 |
| 2018/03/20 | 1,330 | 1,352 | 1,311 | 1,346 | -11 | -0.8% | 227,100 |
| 2018/03/19 | 1,371 | 1,390 | 1,338 | 1,357 | -29 | -2.1% | 173,100 |
| 2018/03/16 | 1,396 | 1,396 | 1,372 | 1,386 | -4 | -0.3% | 204,300 |
| 2018/03/15 | 1,392 | 1,397 | 1,376 | 1,390 | -9 | -0.6% | 200,200 |
| 2018/03/14 | 1,399 | 1,411 | 1,390 | 1,399 | -25 | -1.8% | 181,400 |
| 2018/03/13 | 1,385 | 1,424 | 1,385 | 1,424 | +38 | +2.7% | 321,900 |
| 2018/03/12 | 1,399 | 1,411 | 1,377 | 1,386 | +15 | +1.1% | 234,900 |
| 2018/03/09 | 1,385 | 1,389 | 1,360 | 1,371 | +16 | +1.2% | 227,100 |
| 2018/03/08 | 1,345 | 1,369 | 1,330 | 1,355 | +21 | +1.6% | 279,800 |
| 2018/03/07 | 1,367 | 1,367 | 1,330 | 1,334 | -45 | -3.3% | 281,800 |
| 2018/03/06 | 1,380 | 1,413 | 1,372 | 1,379 | +22 | +1.6% | 216,900 |
| 2018/03/05 | 1,380 | 1,408 | 1,357 | 1,357 | -46 | -3.3% | 341,300 |
| 2018/03/02 | 1,394 | 1,416 | 1,387 | 1,403 | -45 | -3.1% | 263,800 |
| 2018/03/01 | 1,447 | 1,470 | 1,426 | 1,448 | -20 | -1.4% | 327,400 |
| 2018/02/28 | 1,430 | 1,486 | 1,425 | 1,468 | +14 | +1% | 257,200 |
| 2018/02/27 | 1,480 | 1,482 | 1,441 | 1,454 | +3 | +0.2% | 275,900 |
| 2018/02/26 | 1,482 | 1,482 | 1,397 | 1,451 | +21 | +1.5% | 397,600 |
| 2018/02/23 | 1,430 | 1,442.5 | 1,402.5 | 1,430 | +12.5 | +0.9% | 320,800 |
| 2018/02/22 | 1,402.5 | 1,432.5 | 1,395 | 1,417.5 | +10 | +0.7% | 288,400 |
| 2018/02/21 | 1,387.5 | 1,430 | 1,387.5 | 1,407.5 | +22.5 | +1.6% | 461,200 |
| 2018/02/20 | 1,375 | 1,395 | 1,357.5 | 1,385 | +10 | +0.7% | 277,200 |
| 2018/02/19 | 1,382.5 | 1,387.5 | 1,365 | 1,375 | +12.5 | +0.9% | 320,400 |
| 2018/02/16 | 1,365 | 1,390 | 1,355 | 1,362.5 | +20 | +1.5% | 232,800 |
| 2018/02/15 | 1,312.5 | 1,360 | 1,310 | 1,342.5 | +32.5 | +2.5% | 280,400 |
| 2018/02/14 | 1,350 | 1,360 | 1,297.5 | 1,310 | -42.5 | -3.1% | 481,200 |
| 2018/02/13 | 1,382.5 | 1,387.5 | 1,347.5 | 1,352.5 | -5 | -0.4% | 438,400 |
| 2018/02/09 | 1,345 | 1,365 | 1,335 | 1,357.5 | -60 | -4.2% | 536,000 |
| 2018/02/08 | 1,402.5 | 1,435 | 1,392.5 | 1,417.5 | +25 | +1.8% | 414,800 |
| 2018/02/07 | 1,535 | 1,535 | 1,387.5 | 1,392.5 | -5 | -0.4% | 502,000 |
| 2018/02/06 | 1,407.5 | 1,437.5 | 1,352.5 | 1,397.5 | -130 | -8.5% | 727,600 |
| 2018/02/05 | 1,537.5 | 1,587.5 | 1,527.5 | 1,527.5 | -60 | -3.8% | 504,000 |
| 2018/02/02 | 1,605 | 1,627.5 | 1,582.5 | 1,587.5 | -17.5 | -1.1% | 696,000 |
| 2018/02/01 | 1,595 | 1,620 | 1,512.5 | 1,605 | +235 | +17.2% | 2,061,600 |
| 2018/01/31 | 1,357.5 | 1,382.5 | 1,355 | 1,370 | -2.5 | -0.2% | 223,200 |
1801～
1850
件表示中 / 5310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 | 213,000円 | +5.1% | +3.5% | 3.29% | 15.21倍 | 2.09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 |
| ニッパツ | 186,000円 | -0.2% | -8.6% | 3.55% | 9.46倍 | 0.93倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ用サスペンション（ＤＤＳ）も展開 |
| 文化シヤタ | 259,600円 | +5.1% | +11.7% | 2.85% | 15.88倍 | 1.61倍 |
|
シャッター２位。防災、遮熱シート等開発に熱心。保守・リフォーム事業強化。不二サッシへ出資 |
| 横河ブＨＤ | 276,900円 | +1.7% | -27.6% | 4.33% | 13.67倍 | 0.86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 | 216,200円 | -2.3% | -30.6% | 3.70% | 8.90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５割 |
市場注目の銘柄
チャート関連のコラム
