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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,789 | 1,804 | 1,784 | 1,802 | +13 | +0.7% | 61,300 |
| 2025/02/17 | 1,810 | 1,813 | 1,789 | 1,789 | -7 | -0.4% | 67,700 |
| 2025/02/14 | 1,819 | 1,819 | 1,776 | 1,796 | -20 | -1.1% | 112,700 |
| 2025/02/13 | 1,816 | 1,818 | 1,804 | 1,816 | +19 | +1.1% | 90,600 |
| 2025/02/12 | 1,812 | 1,829 | 1,774 | 1,797 | +9 | +0.5% | 98,100 |
| 2025/02/10 | 1,778 | 1,798 | 1,761 | 1,788 | +4 | +0.2% | 117,500 |
| 2025/02/07 | 1,808 | 1,825 | 1,783 | 1,784 | -24 | -1.3% | 108,100 |
| 2025/02/06 | 1,783 | 1,816 | 1,778 | 1,808 | +34 | +1.9% | 153,200 |
| 2025/02/05 | 1,795 | 1,795 | 1,741 | 1,774 | +34 | +2% | 260,100 |
| 2025/02/04 | 1,795 | 1,795 | 1,740 | 1,740 | +21 | +1.2% | 123,500 |
| 2025/02/03 | 1,784 | 1,789 | 1,719 | 1,719 | -91 | -5% | 134,200 |
| 2025/01/31 | 1,805 | 1,810 | 1,792 | 1,810 | +5 | +0.3% | 90,000 |
| 2025/01/30 | 1,790 | 1,805 | 1,785 | 1,805 | +8 | +0.4% | 54,300 |
| 2025/01/29 | 1,801 | 1,821 | 1,790 | 1,797 | -8 | -0.4% | 79,300 |
| 2025/01/28 | 1,796 | 1,819 | 1,790 | 1,805 | +5 | +0.3% | 100,200 |
| 2025/01/27 | 1,798 | 1,823 | 1,797 | 1,800 | +4 | +0.2% | 77,700 |
| 2025/01/24 | 1,792 | 1,800 | 1,779 | 1,796 | +18 | +1% | 64,300 |
| 2025/01/23 | 1,793 | 1,793 | 1,771 | 1,778 | -14 | -0.8% | 82,400 |
| 2025/01/22 | 1,807 | 1,814 | 1,791 | 1,792 | +7 | +0.4% | 56,700 |
| 2025/01/21 | 1,790 | 1,796 | 1,766 | 1,785 | -12 | -0.7% | 57,700 |
| 2025/01/20 | 1,786 | 1,811 | 1,786 | 1,797 | +41 | +2.3% | 71,500 |
| 2025/01/17 | 1,750 | 1,770 | 1,745 | 1,756 | -3 | -0.2% | 51,900 |
| 2025/01/16 | 1,770 | 1,780 | 1,755 | 1,759 | -10 | -0.6% | 65,100 |
| 2025/01/15 | 1,758 | 1,777 | 1,758 | 1,769 | +12 | +0.7% | 61,500 |
| 2025/01/14 | 1,795 | 1,798 | 1,750 | 1,757 | -58 | -3.2% | 92,700 |
| 2025/01/10 | 1,802 | 1,831 | 1,802 | 1,815 | ±0 | ±0% | 44,600 |
| 2025/01/09 | 1,835 | 1,840 | 1,808 | 1,815 | -32 | -1.7% | 58,900 |
| 2025/01/08 | 1,840 | 1,856 | 1,838 | 1,847 | -9 | -0.5% | 80,300 |
| 2025/01/07 | 1,836 | 1,859 | 1,831 | 1,856 | +18 | +1% | 74,100 |
| 2025/01/06 | 1,875 | 1,875 | 1,836 | 1,838 | -24 | -1.3% | 110,100 |
| 2024/12/30 | 1,897 | 1,903 | 1,862 | 1,862 | -23 | -1.2% | 66,600 |
| 2024/12/27 | 1,885 | 1,892 | 1,875 | 1,885 | +15 | +0.8% | 85,500 |
| 2024/12/26 | 1,858 | 1,871 | 1,848 | 1,870 | +7 | +0.4% | 142,700 |
| 2024/12/25 | 1,846 | 1,863 | 1,828 | 1,863 | +17 | +0.9% | 95,300 |
| 2024/12/24 | 1,840 | 1,850 | 1,833 | 1,846 | +6 | +0.3% | 58,200 |
| 2024/12/23 | 1,838 | 1,857 | 1,830 | 1,840 | +12 | +0.7% | 80,800 |
| 2024/12/20 | 1,844 | 1,859 | 1,828 | 1,828 | -8 | -0.4% | 143,700 |
| 2024/12/19 | 1,811 | 1,849 | 1,809 | 1,836 | -15 | -0.8% | 72,500 |
| 2024/12/18 | 1,852 | 1,867 | 1,850 | 1,851 | -1 | -0.1% | 76,600 |
| 2024/12/17 | 1,907 | 1,907 | 1,851 | 1,852 | -45 | -2.4% | 75,100 |
| 2024/12/16 | 1,874 | 1,904 | 1,871 | 1,897 | +32 | +1.7% | 95,900 |
| 2024/12/13 | 1,845 | 1,871 | 1,823 | 1,865 | -5 | -0.3% | 110,000 |
| 2024/12/12 | 1,884 | 1,890 | 1,853 | 1,870 | +13 | +0.7% | 106,500 |
| 2024/12/11 | 1,852 | 1,879 | 1,839 | 1,857 | +11 | +0.6% | 90,900 |
| 2024/12/10 | 1,850 | 1,863 | 1,809 | 1,846 | +15 | +0.8% | 123,100 |
| 2024/12/09 | 1,831 | 1,847 | 1,820 | 1,831 | +16 | +0.9% | 103,300 |
| 2024/12/06 | 1,797 | 1,828 | 1,786 | 1,815 | +29 | +1.6% | 125,400 |
| 2024/12/05 | 1,792 | 1,795 | 1,781 | 1,786 | +18 | +1% | 61,100 |
| 2024/12/04 | 1,790 | 1,795 | 1,765 | 1,768 | -24 | -1.3% | 82,200 |
| 2024/12/03 | 1,781 | 1,809 | 1,780 | 1,792 | +19 | +1.1% | 124,800 |
51～
100
件表示中 / 5231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 | 165,600円 | +15.6% | +22.1% | 3.93% | 12.79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 | 258,600円 | -2.9% | +2.2% | 4.25% | 8.08倍 | 0.83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 | 177,200円 | +4.3% | -41.9% | 3.95% | 8.97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 | 175,000円 | +1.4% | +9.0% | 4.06% | 33.64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
