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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,408 | 1,436 | 1,403 | 1,429 | +23 | +1.6% | 121,100 |
2023/12/14 | 1,402 | 1,415 | 1,386 | 1,406 | +4 | +0.3% | 156,800 |
2023/12/13 | 1,394 | 1,411 | 1,385 | 1,402 | +4 | +0.3% | 169,100 |
2023/12/12 | 1,408 | 1,409 | 1,393 | 1,398 | -3 | -0.2% | 79,800 |
2023/12/11 | 1,394 | 1,411 | 1,386 | 1,401 | +9 | +0.6% | 72,100 |
2023/12/08 | 1,385 | 1,396 | 1,373 | 1,392 | -14 | -1% | 191,600 |
2023/12/07 | 1,418 | 1,424 | 1,405 | 1,406 | -23 | -1.6% | 68,600 |
2023/12/06 | 1,408 | 1,432 | 1,406 | 1,429 | +30 | +2.1% | 101,100 |
2023/12/05 | 1,431 | 1,437 | 1,398 | 1,399 | -32 | -2.2% | 104,900 |
2023/12/04 | 1,431 | 1,443 | 1,417 | 1,431 | -16 | -1.1% | 92,900 |
2023/12/01 | 1,441 | 1,449 | 1,432 | 1,447 | +9 | +0.6% | 99,700 |
2023/11/30 | 1,432 | 1,444 | 1,431 | 1,438 | -1 | -0.1% | 123,700 |
2023/11/29 | 1,438 | 1,448 | 1,428 | 1,439 | -12 | -0.8% | 78,100 |
2023/11/28 | 1,439 | 1,451 | 1,434 | 1,451 | +13 | +0.9% | 91,200 |
2023/11/27 | 1,452 | 1,458 | 1,433 | 1,438 | -11 | -0.8% | 86,700 |
2023/11/24 | 1,458 | 1,466 | 1,449 | 1,449 | -6 | -0.4% | 58,100 |
2023/11/22 | 1,458 | 1,473 | 1,447 | 1,455 | -7 | -0.5% | 109,800 |
2023/11/21 | 1,452 | 1,472 | 1,448 | 1,462 | +26 | +1.8% | 111,900 |
2023/11/20 | 1,463 | 1,472 | 1,436 | 1,436 | -30 | -2% | 83,900 |
2023/11/17 | 1,455 | 1,467 | 1,450 | 1,466 | +13 | +0.9% | 78,800 |
2023/11/16 | 1,436 | 1,455 | 1,424 | 1,453 | +18 | +1.3% | 132,800 |
2023/11/15 | 1,432 | 1,440 | 1,416 | 1,435 | +15 | +1.1% | 102,500 |
2023/11/14 | 1,439 | 1,440 | 1,408 | 1,420 | -29 | -2% | 124,300 |
2023/11/13 | 1,444 | 1,453 | 1,435 | 1,449 | +10 | +0.7% | 173,100 |
2023/11/10 | 1,445 | 1,446 | 1,429 | 1,439 | -11 | -0.8% | 102,000 |
2023/11/09 | 1,448 | 1,454 | 1,435 | 1,450 | +21 | +1.5% | 92,500 |
2023/11/08 | 1,449 | 1,456 | 1,416 | 1,429 | -12 | -0.8% | 159,000 |
2023/11/07 | 1,450 | 1,475 | 1,440 | 1,441 | -23 | -1.6% | 139,900 |
2023/11/06 | 1,461 | 1,484 | 1,461 | 1,464 | +33 | +2.3% | 253,200 |
2023/11/02 | 1,420 | 1,438 | 1,417 | 1,431 | +30 | +2.1% | 233,700 |
2023/11/01 | 1,335 | 1,406 | 1,335 | 1,401 | +48 | +3.5% | 250,300 |
2023/10/31 | 1,342 | 1,353 | 1,323 | 1,353 | +11 | +0.8% | 190,600 |
2023/10/30 | 1,360 | 1,366 | 1,333 | 1,342 | -18 | -1.3% | 505,200 |
2023/10/27 | 1,338 | 1,360 | 1,335 | 1,360 | +40 | +3% | 187,100 |
2023/10/26 | 1,333 | 1,348 | 1,317 | 1,320 | -16 | -1.2% | 147,300 |
2023/10/25 | 1,368 | 1,369 | 1,334 | 1,336 | -4 | -0.3% | 133,500 |
2023/10/24 | 1,341 | 1,349 | 1,306 | 1,340 | -1 | -0.1% | 158,100 |
2023/10/23 | 1,368 | 1,375 | 1,341 | 1,341 | -29 | -2.1% | 112,000 |
2023/10/20 | 1,361 | 1,377 | 1,352 | 1,370 | +16 | +1.2% | 100,200 |
2023/10/19 | 1,353 | 1,365 | 1,348 | 1,354 | -15 | -1.1% | 85,000 |
2023/10/18 | 1,372 | 1,372 | 1,352 | 1,369 | +7 | +0.5% | 107,800 |
2023/10/17 | 1,358 | 1,376 | 1,353 | 1,362 | +15 | +1.1% | 106,900 |
2023/10/16 | 1,367 | 1,379 | 1,344 | 1,347 | -44 | -3.2% | 130,600 |
2023/10/13 | 1,391 | 1,410 | 1,389 | 1,391 | -13 | -0.9% | 140,400 |
2023/10/12 | 1,359 | 1,404 | 1,354 | 1,404 | +52 | +3.8% | 162,300 |
2023/10/11 | 1,360 | 1,361 | 1,346 | 1,352 | -5 | -0.4% | 136,600 |
2023/10/10 | 1,354 | 1,359 | 1,349 | 1,357 | +27 | +2% | 152,300 |
2023/10/06 | 1,342 | 1,345 | 1,329 | 1,330 | -2 | -0.2% | 137,100 |
2023/10/05 | 1,316 | 1,333 | 1,314 | 1,332 | +20 | +1.5% | 190,200 |
2023/10/04 | 1,328 | 1,334 | 1,308 | 1,312 | -23 | -1.7% | 189,800 |
101~
150
件表示中 / 4996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 | 195,500円 | +9.1% | +8.7% | 2.97% | 16.89倍 | 2.10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 |
横河ブHD | 278,200円 | +3.6% | -2.9% | 3.95% | 9.68倍 | 0.91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 | 221,600円 | +4.3% | -57.7% | 2.71% | 11.36倍 | 0.53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6割。冷凍車は国内シェア4割 |
ノーリツ | 176,400円 | +5.0% | +365.9% | 3.80% | 19.52倍 | 0.67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 |
RSTECH | 321,000円 | +5.8% | +3.2% | 1.09% | 11.13倍 | 1.51倍 |
|
半導体製造装置の調整に用いるテストウエハの再生加工受託大手。中国で新品ウエハ製造参入 |
市場注目の銘柄
チャート関連のコラム