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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 280 | 281 | 274 | 275 | -6 | -2.1% | 53,600 |
| 2017/03/31 | 289 | 289 | 280 | 281 | -2 | -0.7% | 34,700 |
| 2017/03/30 | 282 | 285 | 282 | 283 | ±0 | ±0% | 16,300 |
| 2017/03/29 | 286 | 286 | 281 | 283 | ±0 | ±0% | 12,800 |
| 2017/03/28 | 279 | 283 | 279 | 283 | +6 | +2.2% | 29,000 |
| 2017/03/27 | 278 | 279 | 275 | 277 | -2 | -0.7% | 22,500 |
| 2017/03/24 | 277 | 280 | 277 | 279 | +1 | +0.4% | 13,700 |
| 2017/03/23 | 284 | 286 | 278 | 278 | -5 | -1.8% | 24,600 |
| 2017/03/22 | 283 | 289 | 283 | 283 | -8 | -2.7% | 29,600 |
| 2017/03/21 | 298 | 298 | 290 | 291 | -9 | -3% | 25,000 |
| 2017/03/17 | 300 | 300 | 288 | 300 | ±0 | ±0% | 65,300 |
| 2017/03/16 | 286 | 300 | 286 | 300 | +16 | +5.6% | 39,500 |
| 2017/03/15 | 281 | 285 | 281 | 284 | -1 | -0.4% | 27,000 |
| 2017/03/14 | 288 | 290 | 285 | 285 | -7 | -2.4% | 28,800 |
| 2017/03/13 | 292 | 293 | 285 | 292 | -5 | -1.7% | 38,800 |
| 2017/03/10 | 297 | 299 | 291 | 297 | +3 | +1% | 52,200 |
| 2017/03/09 | 310 | 310 | 291 | 294 | -15 | -4.9% | 90,600 |
| 2017/03/08 | 325 | 325 | 298 | 309 | -1 | -0.3% | 267,100 |
| 2017/03/07 | 297 | 310 | 292 | 310 | +13 | +4.4% | 271,800 |
| 2017/03/06 | 280 | 298 | 278 | 297 | +18 | +6.5% | 110,500 |
| 2017/03/03 | 278 | 279 | 277 | 279 | +1 | +0.4% | 12,400 |
| 2017/03/02 | 277 | 278 | 276 | 278 | +2 | +0.7% | 6,300 |
| 2017/03/01 | 277 | 277 | 274 | 276 | ±0 | ±0% | 6,500 |
| 2017/02/28 | 276 | 277 | 275 | 276 | +1 | +0.4% | 14,300 |
| 2017/02/27 | 275 | 276 | 274 | 275 | +1 | +0.4% | 16,400 |
| 2017/02/24 | 275 | 275 | 273 | 274 | -1 | -0.4% | 6,400 |
| 2017/02/23 | 274 | 275 | 274 | 275 | +1 | +0.4% | 5,200 |
| 2017/02/22 | 276 | 276 | 274 | 274 | -2 | -0.7% | 3,400 |
| 2017/02/21 | 277 | 277 | 273 | 276 | -1 | -0.4% | 12,700 |
| 2017/02/20 | 279 | 279 | 276 | 277 | +2 | +0.7% | 5,000 |
| 2017/02/17 | 277 | 277 | 275 | 275 | +1 | +0.4% | 10,300 |
| 2017/02/16 | 275 | 275 | 273 | 274 | -2 | -0.7% | 11,800 |
| 2017/02/15 | 278 | 279 | 276 | 276 | -2 | -0.7% | 12,400 |
| 2017/02/14 | 280 | 280 | 277 | 278 | ±0 | ±0% | 8,500 |
| 2017/02/13 | 280 | 280 | 275 | 278 | -1 | -0.4% | 20,500 |
| 2017/02/10 | 276 | 282 | 274 | 279 | +5 | +1.8% | 34,600 |
| 2017/02/09 | 270 | 274 | 270 | 274 | +4 | +1.5% | 20,600 |
| 2017/02/08 | 268 | 270 | 268 | 270 | +1 | +0.4% | 8,100 |
| 2017/02/07 | 264 | 269 | 264 | 269 | +1 | +0.4% | 5,700 |
| 2017/02/06 | 270 | 270 | 266 | 268 | -1 | -0.4% | 11,000 |
| 2017/02/03 | 266 | 270 | 262 | 269 | -1 | -0.4% | 30,700 |
| 2017/02/02 | 274 | 275 | 270 | 270 | -4 | -1.5% | 28,500 |
| 2017/02/01 | 271 | 275 | 269 | 274 | -2 | -0.7% | 42,600 |
| 2017/01/31 | 278 | 280 | 276 | 276 | -7 | -2.5% | 67,700 |
| 2017/01/30 | 287 | 288 | 277 | 283 | +22 | +8.4% | 247,400 |
| 2017/01/27 | 262 | 262 | 259 | 261 | ±0 | ±0% | 9,800 |
| 2017/01/26 | 262 | 262 | 259 | 261 | ±0 | ±0% | 9,700 |
| 2017/01/25 | 264 | 264 | 260 | 261 | +2 | +0.8% | 10,300 |
| 2017/01/24 | 259 | 259 | 258 | 259 | +2 | +0.8% | 5,200 |
| 2017/01/23 | 261 | 261 | 257 | 257 | -4 | -1.5% | 6,500 |
2051～
2100
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
