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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,825 | 1,849 | 1,820 | 1,838 | -6 | -0.3% | 49,400 |
| 2024/08/20 | 1,859 | 1,862 | 1,835 | 1,844 | +9 | +0.5% | 59,900 |
| 2024/08/19 | 1,860 | 1,883 | 1,832 | 1,835 | -31 | -1.7% | 119,600 |
| 2024/08/16 | 1,831 | 1,874 | 1,831 | 1,866 | +81 | +4.5% | 94,200 |
| 2024/08/15 | 1,774 | 1,816 | 1,760 | 1,785 | +3 | +0.2% | 125,700 |
| 2024/08/14 | 1,767 | 1,786 | 1,733 | 1,782 | +16 | +0.9% | 110,300 |
| 2024/08/13 | 1,743 | 1,793 | 1,736 | 1,766 | +49 | +2.9% | 145,300 |
| 2024/08/09 | 1,682 | 1,725 | 1,677 | 1,717 | +75 | +4.6% | 155,400 |
| 2024/08/08 | 1,661 | 1,680 | 1,615 | 1,642 | -59 | -3.5% | 236,900 |
| 2024/08/07 | 1,661 | 1,741 | 1,615 | 1,701 | +1 | +0.1% | 254,800 |
| 2024/08/06 | 1,565 | 1,720 | 1,558 | 1,700 | +235 | +16% | 318,900 |
| 2024/08/05 | 1,655 | 1,663 | 1,405 | 1,465 | -325 | -18.2% | 246,000 |
| 2024/08/02 | 1,903 | 1,906 | 1,790 | 1,790 | -211 | -10.5% | 219,400 |
| 2024/08/01 | 1,982 | 2,063 | 1,959 | 2,001 | +19 | +1% | 243,300 |
| 2024/07/31 | 1,924 | 1,989 | 1,906 | 1,982 | +18 | +0.9% | 121,600 |
| 2024/07/30 | 1,928 | 1,966 | 1,914 | 1,964 | +32 | +1.7% | 109,500 |
| 2024/07/29 | 1,925 | 1,945 | 1,908 | 1,932 | +47 | +2.5% | 75,100 |
| 2024/07/26 | 1,887 | 1,898 | 1,863 | 1,885 | -3 | -0.2% | 101,500 |
| 2024/07/25 | 1,902 | 1,923 | 1,880 | 1,888 | -53 | -2.7% | 120,300 |
| 2024/07/24 | 1,934 | 1,973 | 1,931 | 1,941 | -11 | -0.6% | 85,200 |
| 2024/07/23 | 1,963 | 1,983 | 1,938 | 1,952 | -7 | -0.4% | 76,800 |
| 2024/07/22 | 1,978 | 1,979 | 1,947 | 1,959 | -33 | -1.7% | 70,900 |
| 2024/07/19 | 1,988 | 2,018 | 1,975 | 1,992 | +7 | +0.4% | 76,000 |
| 2024/07/18 | 1,989 | 2,009 | 1,978 | 1,985 | -54 | -2.6% | 123,600 |
| 2024/07/17 | 2,065 | 2,065 | 2,035 | 2,039 | -14 | -0.7% | 66,300 |
| 2024/07/16 | 2,034 | 2,063 | 2,034 | 2,053 | +29 | +1.4% | 77,800 |
| 2024/07/12 | 2,019 | 2,051 | 2,010 | 2,024 | -9 | -0.4% | 79,000 |
| 2024/07/11 | 2,048 | 2,057 | 2,016 | 2,033 | +11 | +0.5% | 76,800 |
| 2024/07/10 | 2,032 | 2,032 | 1,998 | 2,022 | -10 | -0.5% | 95,200 |
| 2024/07/09 | 2,002 | 2,045 | 1,996 | 2,032 | +30 | +1.5% | 88,800 |
| 2024/07/08 | 1,986 | 2,009 | 1,972 | 2,002 | -1 | ±0% | 91,200 |
| 2024/07/05 | 2,032 | 2,034 | 1,984 | 2,003 | -34 | -1.7% | 94,400 |
| 2024/07/04 | 2,023 | 2,037 | 2,000 | 2,037 | +14 | +0.7% | 75,600 |
| 2024/07/03 | 2,021 | 2,043 | 2,016 | 2,023 | -7 | -0.3% | 75,100 |
| 2024/07/02 | 2,008 | 2,055 | 2,008 | 2,030 | +13 | +0.6% | 98,800 |
| 2024/07/01 | 2,070 | 2,085 | 2,006 | 2,017 | -41 | -2% | 112,700 |
| 2024/06/28 | 2,050 | 2,065 | 2,033 | 2,058 | +14 | +0.7% | 92,600 |
| 2024/06/27 | 2,035 | 2,046 | 2,020 | 2,044 | +7 | +0.3% | 108,600 |
| 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 |
151～
200
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
