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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/03/01 | 1,339 | 1,345 | 1,321 | 1,332 | -5 | -0.4% | 138,900 |
| 2022/02/28 | 1,319 | 1,337 | 1,300 | 1,337 | +36 | +2.8% | 196,900 |
| 2022/02/25 | 1,308 | 1,308 | 1,293 | 1,301 | +13 | +1% | 186,000 |
| 2022/02/24 | 1,290 | 1,307 | 1,270 | 1,288 | -17 | -1.3% | 171,500 |
| 2022/02/22 | 1,290 | 1,311 | 1,290 | 1,305 | -21 | -1.6% | 105,700 |
| 2022/02/21 | 1,308 | 1,330 | 1,297 | 1,326 | -3 | -0.2% | 92,200 |
| 2022/02/18 | 1,315 | 1,340 | 1,313 | 1,329 | -16 | -1.2% | 125,300 |
| 2022/02/17 | 1,354 | 1,364 | 1,341 | 1,345 | -7 | -0.5% | 104,500 |
| 2022/02/16 | 1,331 | 1,356 | 1,327 | 1,352 | +50 | +3.8% | 142,200 |
| 2022/02/15 | 1,330 | 1,330 | 1,290 | 1,302 | -10 | -0.8% | 242,600 |
| 2022/02/14 | 1,326 | 1,326 | 1,303 | 1,312 | -44 | -3.2% | 152,200 |
| 2022/02/10 | 1,360 | 1,364 | 1,341 | 1,356 | +11 | +0.8% | 91,500 |
| 2022/02/09 | 1,321 | 1,349 | 1,321 | 1,345 | +32 | +2.4% | 104,200 |
| 2022/02/08 | 1,327 | 1,343 | 1,310 | 1,313 | -7 | -0.5% | 100,100 |
| 2022/02/07 | 1,312 | 1,325 | 1,304 | 1,320 | -20 | -1.5% | 147,000 |
| 2022/02/04 | 1,325 | 1,341 | 1,302 | 1,340 | -10 | -0.7% | 210,500 |
| 2022/02/03 | 1,371 | 1,371 | 1,344 | 1,350 | -24 | -1.7% | 153,000 |
| 2022/02/02 | 1,370 | 1,386 | 1,335 | 1,374 | +60 | +4.6% | 403,400 |
| 2022/02/01 | 1,349 | 1,370 | 1,306 | 1,314 | -65 | -4.7% | 424,400 |
| 2022/01/31 | 1,366 | 1,398 | 1,352 | 1,379 | +32 | +2.4% | 294,400 |
| 2022/01/28 | 1,328 | 1,347 | 1,305 | 1,347 | +48 | +3.7% | 201,900 |
| 2022/01/27 | 1,361 | 1,368 | 1,296 | 1,299 | -52 | -3.8% | 357,600 |
| 2022/01/26 | 1,343 | 1,368 | 1,335 | 1,351 | +16 | +1.2% | 234,700 |
| 2022/01/25 | 1,369 | 1,371 | 1,330 | 1,335 | -34 | -2.5% | 238,800 |
| 2022/01/24 | 1,330 | 1,376 | 1,325 | 1,369 | +19 | +1.4% | 160,600 |
| 2022/01/21 | 1,337 | 1,353 | 1,320 | 1,350 | -13 | -1% | 165,000 |
| 2022/01/20 | 1,340 | 1,369 | 1,318 | 1,363 | +18 | +1.3% | 218,200 |
| 2022/01/19 | 1,377 | 1,388 | 1,337 | 1,345 | -55 | -3.9% | 238,900 |
| 2022/01/18 | 1,430 | 1,443 | 1,396 | 1,400 | -41 | -2.8% | 169,300 |
| 2022/01/17 | 1,449 | 1,464 | 1,436 | 1,441 | +10 | +0.7% | 139,100 |
| 2022/01/14 | 1,460 | 1,460 | 1,414 | 1,431 | -21 | -1.4% | 166,900 |
| 2022/01/13 | 1,450 | 1,463 | 1,441 | 1,452 | +14 | +1% | 128,500 |
| 2022/01/12 | 1,420 | 1,443 | 1,411 | 1,438 | +46 | +3.3% | 126,700 |
| 2022/01/11 | 1,421 | 1,421 | 1,384 | 1,392 | -28 | -2% | 188,800 |
| 2022/01/07 | 1,465 | 1,465 | 1,413 | 1,420 | -36 | -2.5% | 175,400 |
| 2022/01/06 | 1,490 | 1,492 | 1,455 | 1,456 | -57 | -3.8% | 161,600 |
| 2022/01/05 | 1,504 | 1,538 | 1,487 | 1,513 | +9 | +0.6% | 212,900 |
| 2022/01/04 | 1,487 | 1,509 | 1,477 | 1,504 | +29 | +2% | 141,500 |
| 2021/12/30 | 1,476 | 1,494 | 1,471 | 1,475 | -17 | -1.1% | 147,600 |
| 2021/12/29 | 1,500 | 1,507 | 1,480 | 1,492 | -9 | -0.6% | 123,500 |
| 2021/12/28 | 1,474 | 1,511 | 1,465 | 1,501 | +51 | +3.5% | 263,500 |
| 2021/12/27 | 1,462 | 1,462 | 1,444 | 1,450 | -13 | -0.9% | 153,800 |
| 2021/12/24 | 1,463 | 1,475 | 1,452 | 1,463 | +12 | +0.8% | 134,200 |
| 2021/12/23 | 1,440 | 1,458 | 1,439 | 1,451 | +14 | +1% | 109,900 |
| 2021/12/22 | 1,459 | 1,459 | 1,430 | 1,437 | -14 | -1% | 103,600 |
| 2021/12/21 | 1,455 | 1,466 | 1,433 | 1,451 | +26 | +1.8% | 155,200 |
| 2021/12/20 | 1,460 | 1,463 | 1,421 | 1,425 | -52 | -3.5% | 187,300 |
851～
900
件表示中 / 5307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 | 206,800円 | +5.1% | +3.5% | 3.38% | 14.76倍 | 2.03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 |
| ニッパツ | 186,200円 | -0.2% | -8.6% | 3.54% | 9.43倍 | 0.93倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ用サスペンション（ＤＤＳ）も展開 |
| 文化シヤタ | 258,300円 | +5.1% | +11.7% | 2.86% | 15.85倍 | 1.61倍 |
|
シャッター２位。防災、遮熱シート等開発に熱心。保守・リフォーム事業強化。不二サッシへ出資 |
| 横河ブＨＤ | 278,400円 | +1.7% | -27.6% | 4.31% | 13.75倍 | 0.86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 | 216,600円 | -2.3% | -30.6% | 3.69% | 8.92倍 | 0.49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
