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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,075 | 1,092.5 | 1,062.5 | 1,082.5 | -17.5 | -1.6% | 333,200 |
| 2006/04/21 | 1,095 | 1,107.5 | 1,090 | 1,100 | -7.5 | -0.7% | 108,800 |
| 2006/04/20 | 1,112.5 | 1,125 | 1,107.5 | 1,107.5 | -17.5 | -1.6% | 49,600 |
| 2006/04/19 | 1,125 | 1,125 | 1,115 | 1,125 | +10 | +0.9% | 148,000 |
| 2006/04/18 | 1,082.5 | 1,122.5 | 1,082.5 | 1,115 | +15 | +1.4% | 144,400 |
| 2006/04/17 | 1,122.5 | 1,122.5 | 1,095 | 1,100 | ±0 | ±0% | 160,800 |
| 2006/04/14 | 1,107.5 | 1,112.5 | 1,095 | 1,100 | +10 | +0.9% | 271,600 |
| 2006/04/13 | 1,087.5 | 1,102.5 | 1,075 | 1,090 | +2.5 | +0.2% | 181,600 |
| 2006/04/12 | 1,085 | 1,092.5 | 1,075 | 1,087.5 | -15 | -1.4% | 181,200 |
| 2006/04/11 | 1,090 | 1,102.5 | 1,080 | 1,102.5 | +5 | +0.5% | 102,000 |
| 2006/04/10 | 1,100 | 1,100 | 1,090 | 1,097.5 | -12.5 | -1.1% | 136,000 |
| 2006/04/07 | 1,105 | 1,112.5 | 1,095 | 1,110 | -5 | -0.4% | 176,800 |
| 2006/04/06 | 1,107.5 | 1,130 | 1,107.5 | 1,115 | +2.5 | +0.2% | 177,200 |
| 2006/04/05 | 1,140 | 1,140 | 1,107.5 | 1,112.5 | -5 | -0.4% | 269,600 |
| 2006/04/04 | 1,117.5 | 1,142.5 | 1,102.5 | 1,117.5 | ±0 | ±0% | 345,200 |
| 2006/04/03 | 1,110 | 1,127.5 | 1,087.5 | 1,117.5 | +7.5 | +0.7% | 332,800 |
| 2006/03/31 | 1,085 | 1,120 | 1,082.5 | 1,110 | +37.5 | +3.5% | 276,400 |
| 2006/03/30 | 1,097.5 | 1,100 | 1,065 | 1,072.5 | -12.5 | -1.2% | 216,400 |
| 2006/03/29 | 1,067.5 | 1,105 | 1,060 | 1,085 | +20 | +1.9% | 490,400 |
| 2006/03/28 | 1,032.5 | 1,065 | 1,017.5 | 1,065 | +32.5 | +3.1% | 307,600 |
| 2006/03/27 | 1,025 | 1,035 | 1,020 | 1,032.5 | +7.5 | +0.7% | 366,400 |
| 2006/03/24 | 995 | 1,030 | 995 | 1,025 | +30 | +3% | 204,400 |
| 2006/03/23 | 1,000 | 1,007.5 | 990 | 995 | -5 | -0.5% | 122,000 |
| 2006/03/22 | 992.5 | 1,000 | 990 | 1,000 | +2.5 | +0.3% | 162,400 |
| 2006/03/20 | 992.5 | 1,005 | 990 | 997.5 | +2.5 | +0.3% | 150,800 |
| 2006/03/17 | 997.5 | 997.5 | 990 | 995 | -2.5 | -0.3% | 72,800 |
| 2006/03/16 | 1,022.5 | 1,022.5 | 992.5 | 997.5 | -22.5 | -2.2% | 150,800 |
| 2006/03/15 | 1,017.5 | 1,025 | 992.5 | 1,020 | +2.5 | +0.2% | 210,800 |
| 2006/03/14 | 1,025 | 1,037.5 | 1,012.5 | 1,017.5 | -2.5 | -0.2% | 608,400 |
| 2006/03/13 | 1,027.5 | 1,027.5 | 1,010 | 1,020 | -10 | -1% | 222,000 |
| 2006/03/10 | 990 | 1,050 | 990 | 1,030 | +32.5 | +3.3% | 396,800 |
| 2006/03/09 | 955 | 1,005 | 955 | 997.5 | +55 | +5.8% | 186,000 |
| 2006/03/08 | 965 | 975 | 940 | 942.5 | -47.5 | -4.8% | 504,400 |
| 2006/03/07 | 1,022.5 | 1,022.5 | 987.5 | 990 | -40 | -3.9% | 294,400 |
| 2006/03/06 | 1,025 | 1,042.5 | 992.5 | 1,030 | -15 | -1.4% | 277,600 |
| 2006/03/03 | 1,020 | 1,047.5 | 1,012.5 | 1,045 | +10 | +1% | 263,200 |
| 2006/03/02 | 1,030 | 1,062.5 | 1,027.5 | 1,035 | -7.5 | -0.7% | 222,000 |
| 2006/03/01 | 1,050 | 1,060 | 1,032.5 | 1,042.5 | -27.5 | -2.6% | 154,400 |
| 2006/02/28 | 1,075 | 1,097.5 | 1,067.5 | 1,070 | -5 | -0.5% | 138,000 |
| 2006/02/27 | 1,102.5 | 1,117.5 | 1,065 | 1,075 | -15 | -1.4% | 294,800 |
| 2006/02/24 | 1,092.5 | 1,095 | 1,075 | 1,090 | +5 | +0.5% | 345,600 |
| 2006/02/23 | 1,045 | 1,105 | 1,042.5 | 1,085 | +52.5 | +5.1% | 418,000 |
| 2006/02/22 | 1,015 | 1,037.5 | 1,000 | 1,032.5 | +37.5 | +3.8% | 353,200 |
| 2006/02/21 | 997.5 | 1,027.5 | 972.5 | 995 | +7.5 | +0.8% | 443,200 |
| 2006/02/20 | 990 | 1,035 | 960 | 987.5 | -25 | -2.5% | 464,400 |
| 2006/02/17 | 1,105 | 1,117.5 | 1,012.5 | 1,012.5 | -82.5 | -7.5% | 349,200 |
| 2006/02/16 | 1,100 | 1,100 | 1,042.5 | 1,095 | -30 | -2.7% | 596,800 |
| 2006/02/15 | 1,170 | 1,195 | 1,087.5 | 1,125 | -30 | -2.6% | 355,600 |
| 2006/02/14 | 1,135 | 1,162.5 | 1,097.5 | 1,155 | -17.5 | -1.5% | 425,600 |
| 2006/02/13 | 1,250 | 1,250 | 1,160 | 1,172.5 | -72.5 | -5.8% | 364,400 |
4551～
4600
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
