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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 900 | 902.5 | 887.5 | 900 | ±0 | ±0% | 581,200 |
| 2007/02/14 | 895 | 900 | 887.5 | 900 | ±0 | ±0% | 506,800 |
| 2007/02/13 | 900 | 910 | 867.5 | 900 | ±0 | ±0% | 1,077,600 |
| 2007/02/09 | 932.5 | 932.5 | 890 | 900 | -32.5 | -3.5% | 1,182,000 |
| 2007/02/08 | 955 | 955 | 922.5 | 932.5 | -12.5 | -1.3% | 574,400 |
| 2007/02/07 | 942.5 | 945 | 937.5 | 945 | +10 | +1.1% | 336,400 |
| 2007/02/06 | 930 | 942.5 | 922.5 | 935 | +5 | +0.5% | 611,600 |
| 2007/02/05 | 960 | 962.5 | 922.5 | 930 | -20 | -2.1% | 861,200 |
| 2007/02/02 | 962.5 | 982.5 | 932.5 | 950 | ±0 | ±0% | 1,297,200 |
| 2007/02/01 | 917.5 | 950 | 902.5 | 950 | +20 | +2.2% | 1,054,400 |
| 2007/01/31 | 940 | 950 | 920 | 930 | -20 | -2.1% | 927,200 |
| 2007/01/30 | 962.5 | 965 | 930 | 950 | -17.5 | -1.8% | 1,178,800 |
| 2007/01/29 | 975 | 975 | 955 | 967.5 | -17.5 | -1.8% | 1,076,000 |
| 2007/01/26 | 992.5 | 1,002.5 | 952.5 | 985 | -10 | -1% | 1,400,800 |
| 2007/01/25 | 1,017.5 | 1,017.5 | 980 | 995 | -20 | -2% | 1,005,600 |
| 2007/01/24 | 1,025 | 1,027.5 | 1,005 | 1,015 | -7.5 | -0.7% | 563,600 |
| 2007/01/23 | 1,027.5 | 1,027.5 | 1,017.5 | 1,022.5 | -2.5 | -0.2% | 400,800 |
| 2007/01/22 | 1,030 | 1,030 | 1,017.5 | 1,025 | +2.5 | +0.2% | 592,000 |
| 2007/01/19 | 1,032.5 | 1,032.5 | 1,015 | 1,022.5 | -2.5 | -0.2% | 399,600 |
| 2007/01/18 | 1,025 | 1,027.5 | 1,015 | 1,025 | -7.5 | -0.7% | 585,200 |
| 2007/01/17 | 1,050 | 1,050 | 1,020 | 1,032.5 | -27.5 | -2.6% | 1,157,200 |
| 2007/01/16 | 1,085 | 1,085 | 1,055 | 1,060 | -25 | -2.3% | 343,600 |
| 2007/01/15 | 1,087.5 | 1,097.5 | 1,067.5 | 1,085 | +22.5 | +2.1% | 460,400 |
| 2007/01/12 | 1,032.5 | 1,065 | 1,032.5 | 1,062.5 | +37.5 | +3.7% | 262,400 |
| 2007/01/11 | 1,035 | 1,045 | 1,020 | 1,025 | -15 | -1.4% | 244,000 |
| 2007/01/10 | 1,065 | 1,077.5 | 1,037.5 | 1,040 | -25 | -2.3% | 302,400 |
| 2007/01/09 | 1,065 | 1,075 | 1,057.5 | 1,065 | ±0 | ±0% | 250,000 |
| 2007/01/05 | 1,100 | 1,100 | 1,045 | 1,065 | -22.5 | -2.1% | 270,000 |
| 2007/01/04 | 1,110 | 1,110 | 1,082.5 | 1,087.5 | -20 | -1.8% | 119,200 |
| 2006/12/29 | 1,110 | 1,110 | 1,097.5 | 1,107.5 | -2.5 | -0.2% | 61,600 |
| 2006/12/28 | 1,110 | 1,112.5 | 1,087.5 | 1,110 | +10 | +0.9% | 260,400 |
| 2006/12/27 | 1,075 | 1,102.5 | 1,067.5 | 1,100 | +30 | +2.8% | 237,600 |
| 2006/12/26 | 1,080 | 1,080 | 1,057.5 | 1,070 | +2.5 | +0.2% | 391,200 |
| 2006/12/25 | 1,082.5 | 1,082.5 | 1,057.5 | 1,067.5 | -15 | -1.4% | 320,800 |
| 2006/12/22 | 1,090 | 1,100 | 1,082.5 | 1,082.5 | -17.5 | -1.6% | 117,600 |
| 2006/12/21 | 1,102.5 | 1,102.5 | 1,092.5 | 1,100 | -2.5 | -0.2% | 176,400 |
| 2006/12/20 | 1,092.5 | 1,102.5 | 1,082.5 | 1,102.5 | +32.5 | +3% | 209,600 |
| 2006/12/19 | 1,095 | 1,102.5 | 1,065 | 1,070 | -27.5 | -2.5% | 173,600 |
| 2006/12/18 | 1,107.5 | 1,107.5 | 1,092.5 | 1,097.5 | ±0 | ±0% | 120,000 |
| 2006/12/15 | 1,090 | 1,105 | 1,080 | 1,097.5 | +7.5 | +0.7% | 291,600 |
| 2006/12/14 | 1,107.5 | 1,107.5 | 1,077.5 | 1,090 | -12.5 | -1.1% | 396,800 |
| 2006/12/13 | 1,035 | 1,102.5 | 1,035 | 1,102.5 | +80 | +7.8% | 710,400 |
| 2006/12/12 | 1,025 | 1,040 | 1,015 | 1,022.5 | -15 | -1.4% | 506,000 |
| 2006/12/11 | 1,057.5 | 1,057.5 | 1,030 | 1,037.5 | -7.5 | -0.7% | 384,400 |
| 2006/12/08 | 1,045 | 1,052.5 | 1,037.5 | 1,045 | -7.5 | -0.7% | 293,200 |
| 2006/12/07 | 1,050 | 1,055 | 1,035 | 1,052.5 | +15 | +1.4% | 408,400 |
| 2006/12/06 | 1,050 | 1,052.5 | 1,027.5 | 1,037.5 | -17.5 | -1.7% | 656,000 |
| 2006/12/05 | 1,060 | 1,062.5 | 1,047.5 | 1,055 | -10 | -0.9% | 546,800 |
| 2006/12/04 | 1,057.5 | 1,067.5 | 1,052.5 | 1,065 | -7.5 | -0.7% | 304,800 |
| 2006/12/01 | 1,067.5 | 1,077.5 | 1,060 | 1,072.5 | ±0 | ±0% | 223,600 |
4351～
4400
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
