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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 905 | 920 | 905 | 920 | +7.5 | +0.8% | 67,200 |
| 2006/07/05 | 920 | 925 | 907.5 | 912.5 | -10 | -1.1% | 147,200 |
| 2006/07/04 | 925 | 930 | 915 | 922.5 | +12.5 | +1.4% | 108,400 |
| 2006/07/03 | 907.5 | 917.5 | 907.5 | 910 | +2.5 | +0.3% | 163,200 |
| 2006/06/30 | 922.5 | 932.5 | 902.5 | 907.5 | -2.5 | -0.3% | 162,400 |
| 2006/06/29 | 892.5 | 910 | 892.5 | 910 | +5 | +0.6% | 74,400 |
| 2006/06/28 | 892.5 | 910 | 892.5 | 905 | ±0 | ±0% | 144,400 |
| 2006/06/27 | 902.5 | 912.5 | 897.5 | 905 | -2.5 | -0.3% | 148,400 |
| 2006/06/26 | 915 | 922.5 | 900 | 907.5 | -17.5 | -1.9% | 203,600 |
| 2006/06/23 | 932.5 | 932.5 | 912.5 | 925 | -12.5 | -1.3% | 106,800 |
| 2006/06/22 | 925 | 940 | 912.5 | 937.5 | +17.5 | +1.9% | 200,800 |
| 2006/06/21 | 925 | 942.5 | 920 | 920 | -12.5 | -1.3% | 89,200 |
| 2006/06/20 | 960 | 965 | 927.5 | 932.5 | -40 | -4.1% | 98,400 |
| 2006/06/19 | 977.5 | 990 | 965 | 972.5 | -17.5 | -1.8% | 98,400 |
| 2006/06/16 | 950 | 995 | 947.5 | 990 | +70 | +7.6% | 221,200 |
| 2006/06/15 | 910 | 927.5 | 902.5 | 920 | +12.5 | +1.4% | 70,800 |
| 2006/06/14 | 887.5 | 937.5 | 885 | 907.5 | +5 | +0.6% | 146,000 |
| 2006/06/13 | 910 | 915 | 900 | 902.5 | -20 | -2.2% | 79,600 |
| 2006/06/12 | 900 | 937.5 | 890 | 922.5 | +20 | +2.2% | 156,400 |
| 2006/06/09 | 892.5 | 937.5 | 885 | 902.5 | +20 | +2.3% | 380,800 |
| 2006/06/08 | 950 | 950 | 877.5 | 882.5 | -80 | -8.3% | 397,600 |
| 2006/06/07 | 972.5 | 980 | 962.5 | 962.5 | -30 | -3% | 207,600 |
| 2006/06/06 | 990 | 1,002.5 | 987.5 | 992.5 | -30 | -2.9% | 124,000 |
| 2006/06/05 | 1,032.5 | 1,037.5 | 1,007.5 | 1,022.5 | +15 | +1.5% | 111,600 |
| 2006/06/02 | 1,017.5 | 1,022.5 | 967.5 | 1,007.5 | -10 | -1% | 285,200 |
| 2006/06/01 | 1,050 | 1,052.5 | 1,017.5 | 1,017.5 | -30 | -2.9% | 193,200 |
| 2006/05/31 | 1,000 | 1,050 | 995 | 1,047.5 | +30 | +2.9% | 385,600 |
| 2006/05/30 | 1,030 | 1,030 | 1,015 | 1,017.5 | -5 | -0.5% | 102,400 |
| 2006/05/29 | 1,037.5 | 1,042.5 | 1,012.5 | 1,022.5 | +2.5 | +0.2% | 164,400 |
| 2006/05/26 | 1,035 | 1,037.5 | 1,007.5 | 1,020 | +5 | +0.5% | 155,600 |
| 2006/05/25 | 1,002.5 | 1,015 | 992.5 | 1,015 | +7.5 | +0.7% | 155,600 |
| 2006/05/24 | 1,040 | 1,040 | 990 | 1,007.5 | +5 | +0.5% | 234,400 |
| 2006/05/23 | 1,025 | 1,025 | 1,002.5 | 1,002.5 | -50 | -4.8% | 207,600 |
| 2006/05/22 | 1,062.5 | 1,067.5 | 1,045 | 1,052.5 | -5 | -0.5% | 194,800 |
| 2006/05/19 | 1,027.5 | 1,062.5 | 1,020 | 1,057.5 | +17.5 | +1.7% | 241,600 |
| 2006/05/18 | 1,045 | 1,050 | 1,020 | 1,040 | -5 | -0.5% | 266,800 |
| 2006/05/17 | 1,050 | 1,062.5 | 1,030 | 1,045 | +7.5 | +0.7% | 181,200 |
| 2006/05/16 | 1,052.5 | 1,062.5 | 1,030 | 1,037.5 | -12.5 | -1.2% | 185,600 |
| 2006/05/15 | 1,050 | 1,067.5 | 1,040 | 1,050 | -22.5 | -2.1% | 252,800 |
| 2006/05/12 | 1,062.5 | 1,077.5 | 1,055 | 1,072.5 | -2.5 | -0.2% | 285,600 |
| 2006/05/11 | 1,062.5 | 1,095 | 1,055 | 1,075 | +2.5 | +0.2% | 254,000 |
| 2006/05/10 | 1,075 | 1,080 | 1,050 | 1,072.5 | +12.5 | +1.2% | 231,600 |
| 2006/05/09 | 1,090 | 1,090 | 1,052.5 | 1,060 | -17.5 | -1.6% | 140,400 |
| 2006/05/08 | 1,050 | 1,087.5 | 1,047.5 | 1,077.5 | +42.5 | +4.1% | 179,600 |
| 2006/05/02 | 1,025 | 1,050 | 1,015 | 1,035 | +5 | +0.5% | 154,400 |
| 2006/05/01 | 1,045 | 1,067.5 | 1,022.5 | 1,030 | -27.5 | -2.6% | 136,000 |
| 2006/04/28 | 1,037.5 | 1,062.5 | 1,035 | 1,057.5 | +10 | +1% | 132,400 |
| 2006/04/27 | 1,025 | 1,070 | 1,025 | 1,047.5 | +17.5 | +1.7% | 288,800 |
| 2006/04/26 | 1,040 | 1,057.5 | 1,027.5 | 1,030 | -20 | -1.9% | 232,400 |
| 2006/04/25 | 1,070 | 1,085 | 1,037.5 | 1,050 | -32.5 | -3% | 346,400 |
4501～
4550
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
