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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,565 | 1,600 | 1,558 | 1,579 | +22 | +1.4% | 184,800 |
| 2024/01/29 | 1,548 | 1,568 | 1,548 | 1,557 | +20 | +1.3% | 124,100 |
| 2024/01/26 | 1,520 | 1,545 | 1,509 | 1,537 | +17 | +1.1% | 186,400 |
| 2024/01/25 | 1,505 | 1,521 | 1,505 | 1,520 | +17 | +1.1% | 81,300 |
| 2024/01/24 | 1,515 | 1,518 | 1,497 | 1,503 | -25 | -1.6% | 93,900 |
| 2024/01/23 | 1,517 | 1,541 | 1,517 | 1,528 | +15 | +1% | 146,300 |
| 2024/01/22 | 1,507 | 1,519 | 1,503 | 1,513 | +27 | +1.8% | 79,000 |
| 2024/01/19 | 1,500 | 1,503 | 1,485 | 1,486 | -2 | -0.1% | 73,600 |
| 2024/01/18 | 1,486 | 1,492 | 1,481 | 1,488 | +5 | +0.3% | 60,800 |
| 2024/01/17 | 1,503 | 1,522 | 1,483 | 1,483 | -18 | -1.2% | 83,300 |
| 2024/01/16 | 1,535 | 1,535 | 1,501 | 1,501 | -37 | -2.4% | 76,800 |
| 2024/01/15 | 1,530 | 1,545 | 1,517 | 1,538 | +12 | +0.8% | 65,000 |
| 2024/01/12 | 1,545 | 1,546 | 1,518 | 1,526 | -4 | -0.3% | 85,800 |
| 2024/01/11 | 1,529 | 1,548 | 1,525 | 1,530 | +13 | +0.9% | 133,000 |
| 2024/01/10 | 1,496 | 1,523 | 1,495 | 1,517 | +18 | +1.2% | 129,900 |
| 2024/01/09 | 1,491 | 1,507 | 1,486 | 1,499 | +17 | +1.1% | 99,900 |
| 2024/01/05 | 1,495 | 1,505 | 1,481 | 1,482 | -10 | -0.7% | 122,600 |
| 2024/01/04 | 1,482 | 1,494 | 1,467 | 1,492 | -2 | -0.1% | 132,600 |
| 2023/12/29 | 1,486 | 1,497 | 1,486 | 1,494 | ±0 | ±0% | 103,100 |
| 2023/12/28 | 1,485 | 1,494 | 1,482 | 1,494 | +13 | +0.9% | 106,900 |
| 2023/12/27 | 1,484 | 1,489 | 1,477 | 1,481 | +15 | +1% | 139,500 |
| 2023/12/26 | 1,456 | 1,468 | 1,454 | 1,466 | +4 | +0.3% | 134,500 |
| 2023/12/25 | 1,452 | 1,463 | 1,446 | 1,462 | +8 | +0.6% | 90,800 |
| 2023/12/22 | 1,458 | 1,460 | 1,442 | 1,454 | +7 | +0.5% | 102,100 |
| 2023/12/21 | 1,445 | 1,458 | 1,441 | 1,447 | -12 | -0.8% | 80,000 |
| 2023/12/20 | 1,449 | 1,464 | 1,448 | 1,459 | +18 | +1.2% | 134,000 |
| 2023/12/19 | 1,410 | 1,441 | 1,406 | 1,441 | +31 | +2.2% | 119,800 |
| 2023/12/18 | 1,404 | 1,413 | 1,395 | 1,410 | -19 | -1.3% | 107,800 |
| 2023/12/15 | 1,408 | 1,436 | 1,403 | 1,429 | +23 | +1.6% | 121,100 |
| 2023/12/14 | 1,402 | 1,415 | 1,386 | 1,406 | +4 | +0.3% | 156,800 |
| 2023/12/13 | 1,394 | 1,411 | 1,385 | 1,402 | +4 | +0.3% | 169,100 |
| 2023/12/12 | 1,408 | 1,409 | 1,393 | 1,398 | -3 | -0.2% | 79,800 |
| 2023/12/11 | 1,394 | 1,411 | 1,386 | 1,401 | +9 | +0.6% | 72,100 |
| 2023/12/08 | 1,385 | 1,396 | 1,373 | 1,392 | -14 | -1% | 191,600 |
| 2023/12/07 | 1,418 | 1,424 | 1,405 | 1,406 | -23 | -1.6% | 68,600 |
| 2023/12/06 | 1,408 | 1,432 | 1,406 | 1,429 | +30 | +2.1% | 101,100 |
| 2023/12/05 | 1,431 | 1,437 | 1,398 | 1,399 | -32 | -2.2% | 104,900 |
| 2023/12/04 | 1,431 | 1,443 | 1,417 | 1,431 | -16 | -1.1% | 92,900 |
| 2023/12/01 | 1,441 | 1,449 | 1,432 | 1,447 | +9 | +0.6% | 99,700 |
| 2023/11/30 | 1,432 | 1,444 | 1,431 | 1,438 | -1 | -0.1% | 123,700 |
| 2023/11/29 | 1,438 | 1,448 | 1,428 | 1,439 | -12 | -0.8% | 78,100 |
| 2023/11/28 | 1,439 | 1,451 | 1,434 | 1,451 | +13 | +0.9% | 91,200 |
| 2023/11/27 | 1,452 | 1,458 | 1,433 | 1,438 | -11 | -0.8% | 86,700 |
| 2023/11/24 | 1,458 | 1,466 | 1,449 | 1,449 | -6 | -0.4% | 58,100 |
| 2023/11/22 | 1,458 | 1,473 | 1,447 | 1,455 | -7 | -0.5% | 109,800 |
| 2023/11/21 | 1,452 | 1,472 | 1,448 | 1,462 | +26 | +1.8% | 111,900 |
| 2023/11/20 | 1,463 | 1,472 | 1,436 | 1,436 | -30 | -2% | 83,900 |
| 2023/11/17 | 1,455 | 1,467 | 1,450 | 1,466 | +13 | +0.9% | 78,800 |
| 2023/11/16 | 1,436 | 1,455 | 1,424 | 1,453 | +18 | +1.3% | 132,800 |
| 2023/11/15 | 1,432 | 1,440 | 1,416 | 1,435 | +15 | +1.1% | 102,500 |
201～
250
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
