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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 407 | 410.5 | 385 | 397 | -18.5 | -4.5% | 728,400 |
| 2010/05/25 | 422.5 | 428 | 407.5 | 415.5 | -16.5 | -3.8% | 311,200 |
| 2010/05/24 | 425 | 437 | 416.3 | 432 | +7.7 | +1.8% | 340,000 |
| 2010/05/21 | 422.5 | 432.3 | 417 | 424.3 | -8.2 | -1.9% | 210,800 |
| 2010/05/20 | 443.8 | 445 | 426.3 | 432.5 | -10.8 | -2.4% | 264,400 |
| 2010/05/19 | 440.3 | 445 | 429.5 | 443.3 | -1.2 | -0.3% | 154,800 |
| 2010/05/18 | 469.8 | 473.5 | 443 | 444.5 | -25 | -5.3% | 508,000 |
| 2010/05/17 | 475 | 482 | 465.3 | 469.5 | -7.3 | -1.5% | 335,200 |
| 2010/05/14 | 466 | 482.5 | 462.5 | 476.8 | +11 | +2.4% | 418,400 |
| 2010/05/13 | 460 | 466.5 | 459 | 465.8 | +13.5 | +3% | 211,200 |
| 2010/05/12 | 438.3 | 460.8 | 438.3 | 452.3 | +14 | +3.2% | 413,600 |
| 2010/05/11 | 450.5 | 450.5 | 435 | 438.3 | -16.7 | -3.7% | 660,000 |
| 2010/05/10 | 462.5 | 466.5 | 445.3 | 455 | -16.8 | -3.6% | 582,400 |
| 2010/05/07 | 461 | 478.3 | 454.3 | 471.8 | +0.8 | +0.2% | 353,200 |
| 2010/05/06 | 475 | 478.3 | 464.8 | 471 | -13.3 | -2.7% | 356,400 |
| 2010/04/30 | 492.5 | 493.8 | 475.3 | 484.3 | +1.8 | +0.4% | 312,400 |
| 2010/04/28 | 487.8 | 490.8 | 479.5 | 482.5 | -15.3 | -3.1% | 227,600 |
| 2010/04/27 | 500 | 503.5 | 497.8 | 497.8 | +0.8 | +0.2% | 176,400 |
| 2010/04/26 | 489.5 | 502.3 | 489.5 | 497 | +8.2 | +1.7% | 291,600 |
| 2010/04/23 | 483 | 490 | 483 | 488.8 | +0.5 | +0.1% | 169,600 |
| 2010/04/22 | 483 | 489.8 | 469.8 | 488.3 | -1.2 | -0.2% | 294,000 |
| 2010/04/21 | 490 | 497 | 486.8 | 489.5 | +5.7 | +1.2% | 190,400 |
| 2010/04/20 | 490 | 493.8 | 483.5 | 483.8 | -5.7 | -1.2% | 164,400 |
| 2010/04/19 | 493.8 | 496.3 | 486 | 489.5 | -16.8 | -3.3% | 220,800 |
| 2010/04/16 | 513.5 | 514.5 | 505.3 | 506.3 | -7.2 | -1.4% | 306,400 |
| 2010/04/15 | 502.5 | 515.3 | 501.8 | 513.5 | +13.5 | +2.7% | 715,200 |
| 2010/04/14 | 496.5 | 503.5 | 489.5 | 500 | +4.5 | +0.9% | 299,600 |
| 2010/04/13 | 490.8 | 496.3 | 489 | 495.5 | +9.7 | +2% | 264,000 |
| 2010/04/12 | 494 | 494 | 481 | 485.8 | -8.2 | -1.7% | 210,000 |
| 2010/04/09 | 495 | 500 | 490.3 | 494 | -2.5 | -0.5% | 124,800 |
| 2010/04/08 | 492.8 | 506.3 | 492.8 | 496.5 | -4.5 | -0.9% | 186,000 |
| 2010/04/07 | 507.3 | 511 | 492.3 | 501 | -6.3 | -1.2% | 337,200 |
| 2010/04/06 | 510.8 | 516.8 | 500.5 | 507.3 | +1.3 | +0.3% | 427,600 |
| 2010/04/05 | 500 | 506 | 499.8 | 506 | +11.7 | +2.4% | 238,400 |
| 2010/04/02 | 495 | 495 | 488.3 | 494.3 | +0.5 | +0.1% | 105,200 |
| 2010/04/01 | 492.5 | 496.5 | 491.5 | 493.8 | +5.8 | +1.2% | 310,400 |
| 2010/03/31 | 483 | 492.5 | 478.8 | 488 | ±0 | ±0% | 220,400 |
| 2010/03/30 | 473 | 495 | 471.5 | 488 | +19.7 | +4.2% | 475,200 |
| 2010/03/29 | 458 | 470.8 | 458 | 468.3 | +3.3 | +0.7% | 234,400 |
| 2010/03/26 | 463.8 | 466.3 | 461.3 | 465 | -2.5 | -0.5% | 358,800 |
| 2010/03/25 | 474.3 | 476 | 464.5 | 467.5 | -10.3 | -2.2% | 327,200 |
| 2010/03/24 | 478 | 480.8 | 472.5 | 477.8 | +0.3 | +0.1% | 343,600 |
| 2010/03/23 | 477.5 | 481.3 | 475 | 477.5 | +9.7 | +2.1% | 418,000 |
| 2010/03/19 | 468 | 472 | 467 | 467.8 | -5 | -1.1% | 114,000 |
| 2010/03/18 | 475 | 475.3 | 467.3 | 472.8 | +4.3 | +0.9% | 269,200 |
| 2010/03/17 | 461.5 | 471 | 461.5 | 468.5 | +8.2 | +1.8% | 186,800 |
| 2010/03/16 | 471.3 | 472 | 459 | 460.3 | -9.5 | -2% | 222,400 |
| 2010/03/15 | 460 | 472.5 | 460 | 469.8 | +8.5 | +1.8% | 600,000 |
| 2010/03/12 | 458.5 | 465 | 452 | 461.3 | +12.8 | +2.9% | 492,000 |
| 2010/03/11 | 444.3 | 455.8 | 439.3 | 448.5 | +11.5 | +2.6% | 587,600 |
3551～
3600
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
