トルクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 300 | 300 | 292 | 296 | -10 | -3.3% | 41,900 |
| 2017/06/14 | 306 | 308 | 297 | 306 | +8 | +2.7% | 137,900 |
| 2017/06/13 | 291 | 299 | 291 | 298 | +9 | +3.1% | 64,300 |
| 2017/06/12 | 287 | 291 | 284 | 289 | +4 | +1.4% | 28,400 |
| 2017/06/09 | 279 | 286 | 279 | 285 | +4 | +1.4% | 32,500 |
| 2017/06/08 | 288 | 288 | 280 | 281 | -2 | -0.7% | 34,300 |
| 2017/06/07 | 282 | 286 | 282 | 283 | +1 | +0.4% | 24,200 |
| 2017/06/06 | 288 | 288 | 279 | 282 | -4 | -1.4% | 31,900 |
| 2017/06/05 | 292 | 292 | 284 | 286 | -3 | -1% | 38,000 |
| 2017/06/02 | 284 | 290 | 279 | 289 | +5 | +1.8% | 64,000 |
| 2017/06/01 | 285 | 285 | 282 | 284 | +1 | +0.4% | 6,400 |
| 2017/05/31 | 287 | 287 | 281 | 283 | -3 | -1% | 14,600 |
| 2017/05/30 | 282 | 286 | 279 | 286 | +4 | +1.4% | 14,700 |
| 2017/05/29 | 284 | 286 | 282 | 282 | +1 | +0.4% | 18,500 |
| 2017/05/26 | 283 | 284 | 281 | 281 | -3 | -1.1% | 5,800 |
| 2017/05/25 | 291 | 291 | 280 | 284 | -3 | -1% | 24,200 |
| 2017/05/24 | 288 | 290 | 286 | 287 | ±0 | ±0% | 14,000 |
| 2017/05/23 | 289 | 289 | 285 | 287 | -1 | -0.3% | 19,500 |
| 2017/05/22 | 288 | 291 | 285 | 288 | +2 | +0.7% | 15,100 |
| 2017/05/19 | 287 | 287 | 283 | 286 | +1 | +0.4% | 22,000 |
| 2017/05/18 | 282 | 287 | 280 | 285 | -2 | -0.7% | 22,800 |
| 2017/05/17 | 289 | 289 | 285 | 287 | -2 | -0.7% | 9,000 |
| 2017/05/16 | 289 | 290 | 286 | 289 | ±0 | ±0% | 13,600 |
| 2017/05/15 | 288 | 290 | 287 | 289 | -1 | -0.3% | 10,100 |
| 2017/05/12 | 290 | 290 | 288 | 290 | -2 | -0.7% | 10,100 |
| 2017/05/11 | 292 | 292 | 288 | 292 | +1 | +0.3% | 29,000 |
| 2017/05/10 | 293 | 293 | 290 | 291 | -3 | -1% | 29,000 |
| 2017/05/09 | 298 | 298 | 288 | 294 | -3 | -1% | 45,000 |
| 2017/05/08 | 291 | 298 | 291 | 297 | +9 | +3.1% | 52,800 |
| 2017/05/02 | 283 | 288 | 283 | 288 | +7 | +2.5% | 31,000 |
| 2017/05/01 | 278 | 282 | 276 | 281 | +3 | +1.1% | 26,900 |
| 2017/04/28 | 277 | 280 | 275 | 278 | +1 | +0.4% | 23,200 |
| 2017/04/27 | 276 | 279 | 273 | 277 | +2 | +0.7% | 23,800 |
| 2017/04/26 | 272 | 275 | 271 | 275 | +1 | +0.4% | 53,400 |
| 2017/04/25 | 273 | 276 | 273 | 274 | ±0 | ±0% | 46,400 |
| 2017/04/24 | 272 | 276 | 272 | 274 | +1 | +0.4% | 27,000 |
| 2017/04/21 | 272 | 273 | 271 | 273 | -1 | -0.4% | 12,500 |
| 2017/04/20 | 272 | 275 | 272 | 274 | ±0 | ±0% | 13,800 |
| 2017/04/19 | 268 | 277 | 268 | 274 | +3 | +1.1% | 20,300 |
| 2017/04/18 | 270 | 273 | 270 | 271 | +2 | +0.7% | 7,800 |
| 2017/04/17 | 269 | 271 | 266 | 269 | -1 | -0.4% | 24,000 |
| 2017/04/14 | 269 | 271 | 269 | 270 | ±0 | ±0% | 17,600 |
| 2017/04/13 | 270 | 271 | 269 | 270 | ±0 | ±0% | 16,000 |
| 2017/04/12 | 272 | 272 | 270 | 270 | -2 | -0.7% | 12,100 |
| 2017/04/11 | 275 | 275 | 271 | 272 | ±0 | ±0% | 19,700 |
| 2017/04/10 | 270 | 275 | 270 | 272 | ±0 | ±0% | 10,600 |
| 2017/04/07 | 275 | 275 | 271 | 272 | +2 | +0.7% | 14,700 |
| 2017/04/06 | 275 | 277 | 269 | 270 | -7 | -2.5% | 34,500 |
| 2017/04/05 | 276 | 280 | 276 | 277 | +1 | +0.4% | 9,000 |
| 2017/04/04 | 277 | 285 | 274 | 276 | +1 | +0.4% | 41,800 |
2001～
2050
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「トルク」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 |
|---|---|---|---|---|---|---|---|---|
| トルク | 27,000円 | +3.1% | +4.8% | 2.22% | 6.77倍 | 0.46倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
| オータケ | 179,000円 | +3.1% | +0.7% | 2.07% | 8.15倍 | 0.46倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
| ＮａＩＴＯ | 13,900円 | +3.3% | +11.6% | 2.88% | 21.75倍 | 0.59倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第２の柱に育成へ |
| ＧＴＨＤ | - | +10.5% | +19.5% | - | - | - |
|
- |
| 田中商事 | 83,900円 | +5.5% | +43.2% | 3.69% | 5.93倍 | 0.46倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
市場注目の銘柄
チャート関連のコラム
