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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,303 | 1,327 | 1,300 | 1,325 | +13 | +1% | 107,600 |
| 2022/05/16 | 1,350 | 1,350 | 1,305 | 1,312 | -13 | -1% | 112,800 |
| 2022/05/13 | 1,300 | 1,325 | 1,282 | 1,325 | +34 | +2.6% | 108,600 |
| 2022/05/12 | 1,263 | 1,298 | 1,262 | 1,291 | +17 | +1.3% | 157,700 |
| 2022/05/11 | 1,267 | 1,279 | 1,255 | 1,274 | +7 | +0.6% | 142,000 |
| 2022/05/10 | 1,252 | 1,277 | 1,246 | 1,267 | -10 | -0.8% | 124,500 |
| 2022/05/09 | 1,276 | 1,297 | 1,270 | 1,277 | -26 | -2% | 95,900 |
| 2022/05/06 | 1,300 | 1,307 | 1,284 | 1,303 | +15 | +1.2% | 69,200 |
| 2022/05/02 | 1,299 | 1,308 | 1,276 | 1,288 | -17 | -1.3% | 82,000 |
| 2022/04/28 | 1,250 | 1,307 | 1,250 | 1,305 | +51 | +4.1% | 133,900 |
| 2022/04/27 | 1,238 | 1,267 | 1,231 | 1,254 | +4 | +0.3% | 235,300 |
| 2022/04/26 | 1,271 | 1,271 | 1,244 | 1,250 | -7 | -0.6% | 127,200 |
| 2022/04/25 | 1,260 | 1,268 | 1,255 | 1,257 | -25 | -2% | 65,600 |
| 2022/04/22 | 1,282 | 1,290 | 1,271 | 1,282 | -23 | -1.8% | 70,700 |
| 2022/04/21 | 1,287 | 1,305 | 1,286 | 1,305 | +18 | +1.4% | 91,900 |
| 2022/04/20 | 1,311 | 1,311 | 1,286 | 1,287 | +2 | +0.2% | 81,400 |
| 2022/04/19 | 1,281 | 1,289 | 1,268 | 1,285 | +12 | +0.9% | 79,200 |
| 2022/04/18 | 1,273 | 1,279 | 1,248 | 1,273 | -15 | -1.2% | 103,700 |
| 2022/04/15 | 1,267 | 1,290 | 1,264 | 1,288 | -2 | -0.2% | 72,000 |
| 2022/04/14 | 1,276 | 1,298 | 1,270 | 1,290 | +15 | +1.2% | 61,100 |
| 2022/04/13 | 1,250 | 1,275 | 1,249 | 1,275 | +20 | +1.6% | 110,200 |
| 2022/04/12 | 1,260 | 1,269 | 1,250 | 1,255 | -14 | -1.1% | 125,200 |
| 2022/04/11 | 1,274 | 1,277 | 1,252 | 1,269 | -15 | -1.2% | 120,100 |
| 2022/04/08 | 1,298 | 1,301 | 1,274 | 1,284 | -5 | -0.4% | 99,200 |
| 2022/04/07 | 1,300 | 1,309 | 1,281 | 1,289 | -30 | -2.3% | 92,700 |
| 2022/04/06 | 1,308 | 1,328 | 1,305 | 1,319 | -19 | -1.4% | 117,500 |
| 2022/04/05 | 1,362 | 1,365 | 1,337 | 1,338 | +3 | +0.2% | 104,100 |
| 2022/04/04 | 1,322 | 1,341 | 1,319 | 1,335 | -9 | -0.7% | 114,600 |
| 2022/04/01 | 1,335 | 1,357 | 1,330 | 1,344 | -16 | -1.2% | 108,000 |
| 2022/03/31 | 1,345 | 1,370 | 1,342 | 1,360 | +5 | +0.4% | 158,300 |
| 2022/03/30 | 1,375 | 1,375 | 1,341 | 1,355 | -13 | -1% | 110,500 |
| 2022/03/29 | 1,362 | 1,373 | 1,351 | 1,368 | +12 | +0.9% | 131,300 |
| 2022/03/28 | 1,373 | 1,373 | 1,353 | 1,356 | -17 | -1.2% | 78,900 |
| 2022/03/25 | 1,380 | 1,383 | 1,363 | 1,373 | +5 | +0.4% | 140,000 |
| 2022/03/24 | 1,335 | 1,368 | 1,331 | 1,368 | +17 | +1.3% | 104,600 |
| 2022/03/23 | 1,335 | 1,359 | 1,324 | 1,351 | +30 | +2.3% | 174,900 |
| 2022/03/22 | 1,345 | 1,345 | 1,314 | 1,321 | +1 | +0.1% | 140,900 |
| 2022/03/18 | 1,300 | 1,323 | 1,293 | 1,320 | +16 | +1.2% | 133,700 |
| 2022/03/17 | 1,299 | 1,329 | 1,295 | 1,304 | +52 | +4.2% | 235,800 |
| 2022/03/16 | 1,258 | 1,262 | 1,246 | 1,252 | +4 | +0.3% | 107,500 |
| 2022/03/15 | 1,220 | 1,256 | 1,220 | 1,248 | +31 | +2.5% | 107,500 |
| 2022/03/14 | 1,216 | 1,233 | 1,212 | 1,217 | +18 | +1.5% | 103,900 |
| 2022/03/11 | 1,212 | 1,226 | 1,192 | 1,199 | -43 | -3.5% | 167,400 |
| 2022/03/10 | 1,230 | 1,242 | 1,220 | 1,242 | +68 | +5.8% | 201,200 |
| 2022/03/09 | 1,174 | 1,192 | 1,159 | 1,174 | +11 | +0.9% | 147,700 |
| 2022/03/08 | 1,161 | 1,193 | 1,158 | 1,163 | -17 | -1.4% | 176,600 |
| 2022/03/07 | 1,214 | 1,217 | 1,171 | 1,180 | -70 | -5.6% | 223,700 |
| 2022/03/04 | 1,277 | 1,280 | 1,245 | 1,250 | -34 | -2.6% | 165,700 |
| 2022/03/03 | 1,320 | 1,320 | 1,283 | 1,284 | -14 | -1.1% | 138,400 |
| 2022/03/02 | 1,309 | 1,313 | 1,297 | 1,298 | -34 | -2.6% | 118,600 |
751～
800
件表示中 / 5254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 | 185,400円 | +5.1% | +3.5% | 3.78% | 13.23倍 | 1.82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 | 97,400円 | +10.9% | -57.3% | 2.16% | 56.76倍 | 0.58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 | 213,500円 | +5.1% | +11.7% | 3.47% | 13.21倍 | 1.34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 | 259,500円 | +1.7% | -27.6% | 4.62% | 12.81倍 | 0.80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 | 176,400円 | -2.3% | -30.6% | 4.54% | 7.26倍 | 0.40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
