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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,062.5 | 1,077.5 | 1,057.5 | 1,072.5 | ±0 | ±0% | 388,800 |
| 2006/11/29 | 1,035 | 1,072.5 | 1,025 | 1,072.5 | +45 | +4.4% | 320,400 |
| 2006/11/28 | 1,010 | 1,035 | 1,010 | 1,027.5 | -2.5 | -0.2% | 343,200 |
| 2006/11/27 | 1,012.5 | 1,035 | 1,010 | 1,030 | +7.5 | +0.7% | 260,800 |
| 2006/11/24 | 1,025 | 1,035 | 1,022.5 | 1,022.5 | -12.5 | -1.2% | 278,000 |
| 2006/11/22 | 982.5 | 1,037.5 | 977.5 | 1,035 | +42.5 | +4.3% | 537,600 |
| 2006/11/21 | 987.5 | 1,005 | 980 | 992.5 | +7.5 | +0.8% | 295,200 |
| 2006/11/20 | 1,020 | 1,020 | 977.5 | 985 | -25 | -2.5% | 344,800 |
| 2006/11/17 | 1,017.5 | 1,030 | 1,002.5 | 1,010 | -15 | -1.5% | 309,200 |
| 2006/11/16 | 1,025 | 1,060 | 1,020 | 1,025 | +22.5 | +2.2% | 386,400 |
| 2006/11/15 | 977.5 | 1,012.5 | 972.5 | 1,002.5 | +45 | +4.7% | 579,600 |
| 2006/11/14 | 955 | 972.5 | 952.5 | 957.5 | -7.5 | -0.8% | 382,400 |
| 2006/11/13 | 982.5 | 982.5 | 962.5 | 965 | -17.5 | -1.8% | 303,200 |
| 2006/11/10 | 972.5 | 990 | 967.5 | 982.5 | +22.5 | +2.3% | 448,800 |
| 2006/11/09 | 965 | 1,005 | 950 | 960 | ±0 | ±0% | 248,400 |
| 2006/11/08 | 982.5 | 982.5 | 955 | 960 | -15 | -1.5% | 150,400 |
| 2006/11/07 | 987.5 | 987.5 | 970 | 975 | -5 | -0.5% | 174,000 |
| 2006/11/06 | 975 | 990 | 960 | 980 | -5 | -0.5% | 102,800 |
| 2006/11/02 | 997.5 | 997.5 | 965 | 985 | -12.5 | -1.3% | 120,800 |
| 2006/11/01 | 1,005 | 1,007.5 | 967.5 | 997.5 | -20 | -2% | 204,800 |
| 2006/10/31 | 1,025 | 1,025 | 1,002.5 | 1,017.5 | -5 | -0.5% | 220,000 |
| 2006/10/30 | 1,015 | 1,030 | 1,005 | 1,022.5 | -2.5 | -0.2% | 388,000 |
| 2006/10/27 | 1,005 | 1,025 | 1,000 | 1,025 | +20 | +2% | 308,800 |
| 2006/10/26 | 1,017.5 | 1,017.5 | 990 | 1,005 | -2.5 | -0.2% | 326,000 |
| 2006/10/25 | 1,007.5 | 1,012.5 | 1,000 | 1,007.5 | +12.5 | +1.3% | 202,800 |
| 2006/10/24 | 997.5 | 1,007.5 | 987.5 | 995 | +10 | +1% | 228,000 |
| 2006/10/23 | 985 | 987.5 | 977.5 | 985 | +15 | +1.5% | 149,200 |
| 2006/10/20 | 967.5 | 972.5 | 957.5 | 970 | +2.5 | +0.3% | 134,400 |
| 2006/10/19 | 960 | 975 | 952.5 | 967.5 | +25 | +2.7% | 174,000 |
| 2006/10/18 | 935 | 947.5 | 927.5 | 942.5 | +5 | +0.5% | 96,000 |
| 2006/10/17 | 960 | 960 | 937.5 | 937.5 | +2.5 | +0.3% | 95,200 |
| 2006/10/16 | 917.5 | 940 | 900 | 935 | +42.5 | +4.8% | 177,200 |
| 2006/10/13 | 872.5 | 895 | 865 | 892.5 | +37.5 | +4.4% | 319,600 |
| 2006/10/12 | 875 | 887.5 | 840 | 855 | -32.5 | -3.7% | 318,800 |
| 2006/10/11 | 932.5 | 940 | 880 | 887.5 | -47.5 | -5.1% | 187,200 |
| 2006/10/10 | 920 | 965 | 917.5 | 935 | +15 | +1.6% | 157,200 |
| 2006/10/06 | 925 | 930 | 915 | 920 | -5 | -0.5% | 125,200 |
| 2006/10/05 | 955 | 960 | 912.5 | 925 | -17.5 | -1.9% | 377,200 |
| 2006/10/04 | 975 | 977.5 | 937.5 | 942.5 | -15 | -1.6% | 162,000 |
| 2006/10/03 | 985 | 987.5 | 950 | 957.5 | -15 | -1.5% | 165,200 |
| 2006/10/02 | 982.5 | 982.5 | 967.5 | 972.5 | -5 | -0.5% | 51,600 |
| 2006/09/29 | 990 | 990 | 972.5 | 977.5 | -17.5 | -1.8% | 90,000 |
| 2006/09/28 | 982.5 | 995 | 975 | 995 | +5 | +0.5% | 204,000 |
| 2006/09/27 | 987.5 | 1,005 | 955 | 990 | -12.5 | -1.2% | 302,400 |
| 2006/09/26 | 1,002.5 | 1,012.5 | 997.5 | 1,002.5 | +2.5 | +0.3% | 198,400 |
| 2006/09/25 | 970 | 1,000 | 952.5 | 1,000 | +20 | +2% | 227,200 |
| 2006/09/22 | 982.5 | 1,002.5 | 977.5 | 980 | -10 | -1% | 234,800 |
| 2006/09/21 | 1,012.5 | 1,015 | 980 | 990 | -15 | -1.5% | 196,800 |
| 2006/09/20 | 1,000 | 1,012.5 | 995 | 1,005 | +7.5 | +0.8% | 173,200 |
| 2006/09/19 | 995 | 1,012.5 | 977.5 | 997.5 | ±0 | ±0% | 239,200 |
4401～
4450
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
