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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,644 | 1,664 | 1,644 | 1,657 | +15 | +0.9% | 100,800 |
| 2025/04/30 | 1,631 | 1,647 | 1,622 | 1,642 | +11 | +0.7% | 89,800 |
| 2025/04/28 | 1,635 | 1,650 | 1,626 | 1,631 | +4 | +0.2% | 98,900 |
| 2025/04/25 | 1,618 | 1,635 | 1,612 | 1,627 | +18 | +1.1% | 64,300 |
| 2025/04/24 | 1,594 | 1,623 | 1,590 | 1,609 | +20 | +1.3% | 98,800 |
| 2025/04/23 | 1,596 | 1,601 | 1,584 | 1,589 | +16 | +1% | 86,800 |
| 2025/04/22 | 1,562 | 1,577 | 1,561 | 1,573 | +3 | +0.2% | 45,700 |
| 2025/04/21 | 1,596 | 1,596 | 1,559 | 1,570 | -29 | -1.8% | 68,600 |
| 2025/04/18 | 1,584 | 1,601 | 1,577 | 1,599 | +24 | +1.5% | 58,200 |
| 2025/04/17 | 1,576 | 1,585 | 1,563 | 1,575 | +4 | +0.3% | 64,300 |
| 2025/04/16 | 1,578 | 1,595 | 1,557 | 1,571 | -9 | -0.6% | 103,500 |
| 2025/04/15 | 1,604 | 1,604 | 1,568 | 1,580 | +37 | +2.4% | 118,200 |
| 2025/04/14 | 1,531 | 1,562 | 1,521 | 1,543 | +19 | +1.2% | 78,300 |
| 2025/04/11 | 1,479 | 1,529 | 1,454 | 1,524 | -32 | -2.1% | 106,000 |
| 2025/04/10 | 1,568 | 1,574 | 1,540 | 1,556 | +117 | +8.1% | 142,800 |
| 2025/04/09 | 1,434 | 1,455 | 1,406 | 1,439 | -46 | -3.1% | 186,600 |
| 2025/04/08 | 1,460 | 1,501 | 1,457 | 1,485 | +72 | +5.1% | 268,900 |
| 2025/04/07 | 1,388 | 1,450 | 1,369 | 1,413 | -94 | -6.2% | 280,000 |
| 2025/04/04 | 1,550 | 1,550 | 1,477 | 1,507 | -82 | -5.2% | 229,200 |
| 2025/04/03 | 1,563 | 1,596 | 1,545 | 1,589 | -68 | -4.1% | 167,700 |
| 2025/04/02 | 1,677 | 1,679 | 1,652 | 1,657 | -3 | -0.2% | 92,200 |
| 2025/04/01 | 1,680 | 1,685 | 1,660 | 1,660 | ±0 | ±0% | 100,300 |
| 2025/03/31 | 1,700 | 1,700 | 1,650 | 1,660 | -73 | -4.2% | 199,200 |
| 2025/03/28 | 1,730 | 1,742 | 1,723 | 1,733 | -44 | -2.5% | 151,400 |
| 2025/03/27 | 1,770 | 1,778 | 1,753 | 1,777 | -3 | -0.2% | 197,600 |
| 2025/03/26 | 1,777 | 1,788 | 1,764 | 1,780 | +8 | +0.5% | 160,300 |
| 2025/03/25 | 1,762 | 1,780 | 1,757 | 1,772 | +17 | +1% | 87,500 |
| 2025/03/24 | 1,775 | 1,778 | 1,749 | 1,755 | -20 | -1.1% | 110,000 |
| 2025/03/21 | 1,765 | 1,788 | 1,765 | 1,775 | +4 | +0.2% | 101,200 |
| 2025/03/19 | 1,755 | 1,783 | 1,750 | 1,771 | +2 | +0.1% | 135,600 |
| 2025/03/18 | 1,781 | 1,784 | 1,767 | 1,769 | ±0 | ±0% | 124,800 |
| 2025/03/17 | 1,780 | 1,782 | 1,761 | 1,769 | -5 | -0.3% | 139,500 |
| 2025/03/14 | 1,741 | 1,780 | 1,735 | 1,774 | +9 | +0.5% | 163,800 |
| 2025/03/13 | 1,763 | 1,791 | 1,760 | 1,765 | +6 | +0.3% | 70,900 |
| 2025/03/12 | 1,735 | 1,767 | 1,732 | 1,759 | +17 | +1% | 92,500 |
| 2025/03/11 | 1,750 | 1,757 | 1,722 | 1,742 | -29 | -1.6% | 72,400 |
| 2025/03/10 | 1,777 | 1,782 | 1,763 | 1,771 | -6 | -0.3% | 66,500 |
| 2025/03/07 | 1,765 | 1,785 | 1,751 | 1,777 | -19 | -1.1% | 72,000 |
| 2025/03/06 | 1,800 | 1,829 | 1,789 | 1,796 | +18 | +1% | 82,800 |
| 2025/03/05 | 1,764 | 1,788 | 1,756 | 1,778 | +22 | +1.3% | 101,300 |
| 2025/03/04 | 1,759 | 1,768 | 1,729 | 1,756 | -10 | -0.6% | 78,700 |
| 2025/03/03 | 1,764 | 1,775 | 1,756 | 1,766 | +22 | +1.3% | 92,600 |
| 2025/02/28 | 1,757 | 1,776 | 1,742 | 1,744 | -40 | -2.2% | 139,300 |
| 2025/02/27 | 1,762 | 1,784 | 1,756 | 1,784 | +29 | +1.7% | 55,600 |
| 2025/02/26 | 1,736 | 1,757 | 1,725 | 1,755 | +19 | +1.1% | 123,900 |
| 2025/02/25 | 1,735 | 1,757 | 1,730 | 1,736 | -29 | -1.6% | 120,200 |
| 2025/02/21 | 1,750 | 1,765 | 1,742 | 1,765 | +1 | +0.1% | 70,600 |
| 2025/02/20 | 1,772 | 1,773 | 1,751 | 1,764 | -19 | -1.1% | 96,000 |
| 2025/02/19 | 1,781 | 1,796 | 1,777 | 1,783 | -19 | -1.1% | 63,800 |
| 2025/02/18 | 1,789 | 1,804 | 1,784 | 1,802 | +13 | +0.7% | 61,300 |
1～
50
件表示中 / 5230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 | 165,900円 | +15.6% | +22.1% | 3.92% | 12.81倍 | 1.70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 | 205,500円 | +4.0% | -3.4% | 3.11% | 11.08倍 | 1.38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 | 257,800円 | -2.9% | +2.2% | 4.27% | 8.06倍 | 0.82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 | 176,700円 | +4.3% | -41.9% | 3.96% | 8.95倍 | 0.43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 |
| ノーリツ | 175,200円 | +1.4% | +9.0% | 4.05% | 33.68倍 | 0.61倍 |
|
ガス・石油給湯器で国内シェア４割の大手。ハイブリッド機に注力。米、豪州を軸に海外育成中 |
市場注目の銘柄
チャート関連のコラム
