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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,843 | 1,858 | 1,835 | 1,843 | +11 | +0.6% | 94,900 |
| 2025/06/13 | 1,850 | 1,854 | 1,826 | 1,832 | -23 | -1.2% | 110,300 |
| 2025/06/12 | 1,840 | 1,858 | 1,838 | 1,855 | +5 | +0.3% | 129,700 |
| 2025/06/11 | 1,857 | 1,868 | 1,839 | 1,850 | +12 | +0.7% | 133,700 |
| 2025/06/10 | 1,851 | 1,868 | 1,832 | 1,838 | ±0 | ±0% | 127,800 |
| 2025/06/09 | 1,862 | 1,870 | 1,831 | 1,838 | -16 | -0.9% | 125,900 |
| 2025/06/06 | 1,853 | 1,860 | 1,847 | 1,854 | +12 | +0.7% | 109,400 |
| 2025/06/05 | 1,829 | 1,853 | 1,824 | 1,842 | +13 | +0.7% | 134,400 |
| 2025/06/04 | 1,817 | 1,855 | 1,807 | 1,829 | +52 | +2.9% | 195,600 |
| 2025/06/03 | 1,770 | 1,797 | 1,763 | 1,777 | +6 | +0.3% | 92,700 |
| 2025/06/02 | 1,776 | 1,792 | 1,767 | 1,771 | -25 | -1.4% | 93,600 |
| 2025/05/30 | 1,766 | 1,797 | 1,763 | 1,796 | +6 | +0.3% | 82,300 |
| 2025/05/29 | 1,783 | 1,791 | 1,778 | 1,790 | +13 | +0.7% | 71,000 |
| 2025/05/28 | 1,792 | 1,793 | 1,768 | 1,777 | +9 | +0.5% | 80,100 |
| 2025/05/27 | 1,780 | 1,780 | 1,763 | 1,768 | ±0 | ±0% | 45,100 |
| 2025/05/26 | 1,761 | 1,778 | 1,760 | 1,768 | -5 | -0.3% | 70,600 |
| 2025/05/23 | 1,767 | 1,792 | 1,765 | 1,773 | +24 | +1.4% | 110,100 |
| 2025/05/22 | 1,737 | 1,756 | 1,722 | 1,749 | -11 | -0.6% | 78,200 |
| 2025/05/21 | 1,782 | 1,792 | 1,742 | 1,760 | -16 | -0.9% | 125,000 |
| 2025/05/20 | 1,778 | 1,794 | 1,764 | 1,776 | +2 | +0.1% | 103,700 |
| 2025/05/19 | 1,765 | 1,798 | 1,765 | 1,774 | +9 | +0.5% | 98,100 |
| 2025/05/16 | 1,772 | 1,772 | 1,745 | 1,765 | ±0 | ±0% | 92,100 |
| 2025/05/15 | 1,760 | 1,771 | 1,745 | 1,765 | -15 | -0.8% | 85,000 |
| 2025/05/14 | 1,780 | 1,800 | 1,758 | 1,780 | -16 | -0.9% | 90,400 |
| 2025/05/13 | 1,825 | 1,832 | 1,793 | 1,796 | +5 | +0.3% | 141,400 |
| 2025/05/12 | 1,767 | 1,796 | 1,746 | 1,791 | +126 | +7.6% | 319,100 |
| 2025/05/09 | 1,674 | 1,685 | 1,663 | 1,665 | +6 | +0.4% | 106,700 |
| 2025/05/08 | 1,660 | 1,668 | 1,636 | 1,659 | -9 | -0.5% | 122,600 |
| 2025/05/07 | 1,656 | 1,676 | 1,655 | 1,668 | +12 | +0.7% | 81,500 |
| 2025/05/02 | 1,657 | 1,674 | 1,641 | 1,656 | -1 | -0.1% | 138,800 |
| 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 |
1～
50
件表示中 / 5260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 | 184,300円 | +5.1% | +3.5% | 3.80% | 13.15倍 | 1.81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 |
| ＳＵＭＣＯ | 101,400円 | +10.9% | -57.3% | 2.07% | 59.09倍 | 0.60倍 |
|
旧住友金属と三菱マテリアルのシリコンウエハを統合、コマツ系も合流。半導体用世界首位級 |
| 文化シヤタ | 227,800円 | +5.1% | +11.7% | 3.25% | 14.09倍 | 1.43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 | 256,000円 | +1.7% | -27.6% | 4.69% | 12.64倍 | 0.79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 | 182,300円 | -2.3% | -30.6% | 4.39% | 7.51倍 | 0.41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
