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 |
|---|---|---|---|---|---|---|---|
| 2006/11/02 | 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 |
| 2006/09/15 | 1,002.5 | 1,002.5 | 985 | 997.5 | +2.5 | +0.3% | 213,600 |
| 2006/09/14 | 1,000 | 1,015 | 972.5 | 995 | +27.5 | +2.8% | 286,000 |
| 2006/09/13 | 995 | 1,000 | 967.5 | 967.5 | -15 | -1.5% | 230,800 |
| 2006/09/12 | 997.5 | 1,007.5 | 982.5 | 982.5 | +7.5 | +0.8% | 182,000 |
| 2006/09/11 | 997.5 | 1,025 | 975 | 975 | -27.5 | -2.7% | 386,400 |
| 2006/09/08 | 1,012.5 | 1,015 | 1,002.5 | 1,002.5 | -7.5 | -0.7% | 293,200 |
| 2006/09/07 | 987.5 | 1,025 | 977.5 | 1,010 | +10 | +1% | 193,600 |
| 2006/09/06 | 1,007.5 | 1,015 | 995 | 1,000 | -20 | -2% | 256,400 |
| 2006/09/05 | 1,012.5 | 1,020 | 1,005 | 1,020 | +15 | +1.5% | 169,600 |
| 2006/09/04 | 992.5 | 1,010 | 982.5 | 1,005 | +37.5 | +3.9% | 292,000 |
| 2006/09/01 | 967.5 | 970 | 957.5 | 967.5 | ±0 | ±0% | 96,400 |
| 2006/08/31 | 945 | 967.5 | 932.5 | 967.5 | +22.5 | +2.4% | 119,200 |
| 2006/08/30 | 932.5 | 945 | 930 | 945 | ±0 | ±0% | 72,400 |
| 2006/08/29 | 912.5 | 947.5 | 910 | 945 | +27.5 | +3% | 112,800 |
| 2006/08/28 | 942.5 | 945 | 907.5 | 917.5 | -25 | -2.7% | 150,800 |
| 2006/08/25 | 962.5 | 965 | 937.5 | 942.5 | -17.5 | -1.8% | 110,400 |
| 2006/08/24 | 967.5 | 970 | 955 | 960 | -7.5 | -0.8% | 78,800 |
| 2006/08/23 | 980 | 982.5 | 962.5 | 967.5 | ±0 | ±0% | 110,000 |
4601～
4650
件表示中 / 5307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 | 206,800円 | +5.1% | +3.5% | 3.38% | 14.76倍 | 2.03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 |
| ニッパツ | 186,200円 | -0.2% | -8.6% | 3.54% | 9.43倍 | 0.93倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ用サスペンション（ＤＤＳ）も展開 |
| 文化シヤタ | 258,300円 | +5.1% | +11.7% | 2.86% | 15.85倍 | 1.61倍 |
|
シャッター２位。防災、遮熱シート等開発に熱心。保守・リフォーム事業強化。不二サッシへ出資 |
| 横河ブＨＤ | 278,400円 | +1.7% | -27.6% | 4.31% | 13.75倍 | 0.86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 | 216,600円 | -2.3% | -30.6% | 3.69% | 8.92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５割 |
市場注目の銘柄
チャート関連のコラム
