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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,275 | 1,275 | 1,230 | 1,245 | -40 | -3.1% | 246,800 |
| 2006/02/09 | 1,295 | 1,297.5 | 1,270 | 1,285 | +20 | +1.6% | 249,200 |
| 2006/02/08 | 1,290 | 1,317.5 | 1,265 | 1,265 | -37.5 | -2.9% | 516,800 |
| 2006/02/07 | 1,310 | 1,310 | 1,277.5 | 1,302.5 | -7.5 | -0.6% | 492,000 |
| 2006/02/06 | 1,252.5 | 1,312.5 | 1,202.5 | 1,310 | +65 | +5.2% | 620,400 |
| 2006/02/03 | 1,215 | 1,252.5 | 1,192.5 | 1,245 | +25 | +2% | 701,200 |
| 2006/02/02 | 1,150 | 1,227.5 | 1,150 | 1,220 | +90 | +8% | 1,047,600 |
| 2006/02/01 | 1,145 | 1,150 | 1,130 | 1,130 | -17.5 | -1.5% | 363,200 |
| 2006/01/31 | 1,125 | 1,157.5 | 1,120 | 1,147.5 | +17.5 | +1.5% | 453,200 |
| 2006/01/30 | 1,150 | 1,157.5 | 1,122.5 | 1,130 | -32.5 | -2.8% | 489,600 |
| 2006/01/27 | 1,137.5 | 1,170 | 1,130 | 1,162.5 | +35 | +3.1% | 490,800 |
| 2006/01/26 | 1,150 | 1,160 | 1,077.5 | 1,127.5 | +10 | +0.9% | 1,077,600 |
| 2006/01/25 | 1,117.5 | 1,117.5 | 1,115 | 1,117.5 | +125 | +12.6% | 242,800 |
| 2006/01/24 | 987.5 | 1,017.5 | 977.5 | 992.5 | -7.5 | -0.8% | 416,800 |
| 2006/01/23 | 1,007.5 | 1,025 | 977.5 | 1,000 | -25 | -2.4% | 232,800 |
| 2006/01/20 | 1,050 | 1,075 | 1,002.5 | 1,025 | -25 | -2.4% | 280,400 |
| 2006/01/19 | 990 | 1,087.5 | 975 | 1,050 | +85 | +8.8% | 412,800 |
| 2006/01/18 | 1,025 | 1,030 | 950 | 965 | -110 | -10.2% | 470,800 |
| 2006/01/17 | 1,132.5 | 1,137.5 | 1,062.5 | 1,075 | -82.5 | -7.1% | 318,400 |
| 2006/01/16 | 1,122.5 | 1,177.5 | 1,102.5 | 1,157.5 | +60 | +5.5% | 518,000 |
| 2006/01/13 | 1,080 | 1,130 | 1,065 | 1,097.5 | +5 | +0.5% | 486,000 |
| 2006/01/12 | 1,020 | 1,095 | 1,015 | 1,092.5 | +80 | +7.9% | 684,000 |
| 2006/01/11 | 1,017.5 | 1,022.5 | 1,005 | 1,012.5 | ±0 | ±0% | 116,800 |
| 2006/01/10 | 1,030 | 1,050 | 1,000 | 1,012.5 | +17.5 | +1.8% | 620,000 |
| 2006/01/06 | 955 | 1,007.5 | 947.5 | 995 | +45 | +4.7% | 254,800 |
| 2006/01/05 | 975 | 975 | 945 | 950 | -30 | -3.1% | 324,000 |
| 2006/01/04 | 992.5 | 997.5 | 980 | 980 | -12.5 | -1.3% | 59,200 |
| 2005/12/30 | 1,000 | 1,012.5 | 990 | 992.5 | -20 | -2% | 190,000 |
| 2005/12/29 | 1,000 | 1,017.5 | 982.5 | 1,012.5 | +22.5 | +2.3% | 314,800 |
| 2005/12/28 | 980 | 990 | 972.5 | 990 | +5 | +0.5% | 207,200 |
| 2005/12/27 | 970 | 992.5 | 970 | 985 | +2.5 | +0.3% | 210,800 |
| 2005/12/26 | 992.5 | 1,000 | 975 | 982.5 | +12.5 | +1.3% | 319,200 |
| 2005/12/22 | 937.5 | 975 | 937.5 | 970 | +45 | +4.9% | 262,000 |
| 2005/12/21 | 947.5 | 947.5 | 917.5 | 925 | -17.5 | -1.9% | 328,400 |
| 2005/12/20 | 915 | 947.5 | 915 | 942.5 | +15 | +1.6% | 271,200 |
| 2005/12/19 | 917.5 | 937.5 | 915 | 927.5 | +25 | +2.8% | 236,400 |
| 2005/12/16 | 912.5 | 935 | 887.5 | 902.5 | -27.5 | -3% | 328,400 |
| 2005/12/15 | 952.5 | 952.5 | 925 | 930 | -17.5 | -1.8% | 241,600 |
| 2005/12/14 | 987.5 | 987.5 | 947.5 | 947.5 | -40 | -4.1% | 549,200 |
| 2005/12/13 | 947.5 | 990 | 942.5 | 987.5 | +50 | +5.3% | 624,800 |
| 2005/12/12 | 942.5 | 962.5 | 932.5 | 937.5 | -2.5 | -0.3% | 681,200 |
| 2005/12/09 | 927.5 | 940 | 920 | 940 | ±0 | ±0% | 328,400 |
| 2005/12/08 | 960 | 970 | 925 | 940 | -32.5 | -3.3% | 400,800 |
| 2005/12/07 | 995 | 995 | 957.5 | 972.5 | -22.5 | -2.3% | 290,800 |
| 2005/12/06 | 1,020 | 1,027.5 | 957.5 | 995 | -37.5 | -3.6% | 434,000 |
| 2005/12/05 | 1,037.5 | 1,085 | 1,005 | 1,032.5 | ±0 | ±0% | 384,000 |
| 2005/12/02 | 1,067.5 | 1,157.5 | 975 | 1,032.5 | ±0 | ±0% | 1,080,800 |
| 2005/12/01 | 1,010 | 1,075 | 1,000 | 1,032.5 | +22.5 | +2.2% | 706,800 |
| 2005/11/30 | 925 | 1,010 | 925 | 1,010 | +85 | +9.2% | 616,400 |
| 2005/11/29 | 915 | 957.5 | 912.5 | 925 | +15 | +1.6% | 513,200 |
4601～
4650
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
