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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 1,375 | 1,395 | 1,357.5 | 1,385 | +10 | +0.7% | 277,200 |
| 2018/02/19 | 1,382.5 | 1,387.5 | 1,365 | 1,375 | +12.5 | +0.9% | 320,400 |
| 2018/02/16 | 1,365 | 1,390 | 1,355 | 1,362.5 | +20 | +1.5% | 232,800 |
| 2018/02/15 | 1,312.5 | 1,360 | 1,310 | 1,342.5 | +32.5 | +2.5% | 280,400 |
| 2018/02/14 | 1,350 | 1,360 | 1,297.5 | 1,310 | -42.5 | -3.1% | 481,200 |
| 2018/02/13 | 1,382.5 | 1,387.5 | 1,347.5 | 1,352.5 | -5 | -0.4% | 438,400 |
| 2018/02/09 | 1,345 | 1,365 | 1,335 | 1,357.5 | -60 | -4.2% | 536,000 |
| 2018/02/08 | 1,402.5 | 1,435 | 1,392.5 | 1,417.5 | +25 | +1.8% | 414,800 |
| 2018/02/07 | 1,535 | 1,535 | 1,387.5 | 1,392.5 | -5 | -0.4% | 502,000 |
| 2018/02/06 | 1,407.5 | 1,437.5 | 1,352.5 | 1,397.5 | -130 | -8.5% | 727,600 |
| 2018/02/05 | 1,537.5 | 1,587.5 | 1,527.5 | 1,527.5 | -60 | -3.8% | 504,000 |
| 2018/02/02 | 1,605 | 1,627.5 | 1,582.5 | 1,587.5 | -17.5 | -1.1% | 696,000 |
| 2018/02/01 | 1,595 | 1,620 | 1,512.5 | 1,605 | +235 | +17.2% | 2,061,600 |
| 2018/01/31 | 1,357.5 | 1,382.5 | 1,355 | 1,370 | -2.5 | -0.2% | 223,200 |
| 2018/01/30 | 1,410 | 1,422.5 | 1,362.5 | 1,372.5 | -25 | -1.8% | 222,400 |
| 2018/01/29 | 1,397.5 | 1,405 | 1,390 | 1,397.5 | ±0 | ±0% | 116,400 |
| 2018/01/26 | 1,392.5 | 1,402.5 | 1,385 | 1,397.5 | +7.5 | +0.5% | 128,400 |
| 2018/01/25 | 1,415 | 1,425 | 1,382.5 | 1,390 | -40 | -2.8% | 205,200 |
| 2018/01/24 | 1,400 | 1,445 | 1,392.5 | 1,430 | +27.5 | +2% | 284,000 |
| 2018/01/23 | 1,417.5 | 1,425 | 1,390 | 1,402.5 | -15 | -1.1% | 204,800 |
| 2018/01/22 | 1,422.5 | 1,422.5 | 1,400 | 1,417.5 | -5 | -0.4% | 155,200 |
| 2018/01/19 | 1,397.5 | 1,427.5 | 1,392.5 | 1,422.5 | +7.5 | +0.5% | 290,400 |
| 2018/01/18 | 1,452.5 | 1,457.5 | 1,415 | 1,415 | -40 | -2.7% | 358,000 |
| 2018/01/17 | 1,450 | 1,465 | 1,445 | 1,455 | -10 | -0.7% | 161,600 |
| 2018/01/16 | 1,445 | 1,470 | 1,420 | 1,465 | +22.5 | +1.6% | 267,200 |
| 2018/01/15 | 1,460 | 1,467.5 | 1,440 | 1,442.5 | -22.5 | -1.5% | 212,800 |
| 2018/01/12 | 1,437.5 | 1,470 | 1,437.5 | 1,465 | +22.5 | +1.6% | 241,200 |
| 2018/01/11 | 1,437.5 | 1,467.5 | 1,420 | 1,442.5 | -5 | -0.3% | 246,800 |
| 2018/01/10 | 1,450 | 1,457.5 | 1,412.5 | 1,447.5 | -25 | -1.7% | 316,000 |
| 2018/01/09 | 1,497.5 | 1,500 | 1,465 | 1,472.5 | -15 | -1% | 544,400 |
| 2018/01/05 | 1,370 | 1,515 | 1,370 | 1,487.5 | +207.5 | +16.2% | 2,101,200 |
| 2018/01/04 | 1,277.5 | 1,292.5 | 1,257.5 | 1,280 | +22.5 | +1.8% | 375,600 |
| 2017/12/29 | 1,240 | 1,262.5 | 1,225 | 1,257.5 | +35 | +2.9% | 415,600 |
| 2017/12/28 | 1,228.8 | 1,240 | 1,218.8 | 1,222.5 | -6.3 | -0.5% | 244,000 |
| 2017/12/27 | 1,225 | 1,242.5 | 1,223.8 | 1,228.8 | +3.8 | +0.3% | 137,200 |
| 2017/12/26 | 1,241.3 | 1,246.3 | 1,220 | 1,225 | -15 | -1.2% | 147,600 |
| 2017/12/25 | 1,226.3 | 1,240 | 1,217.5 | 1,240 | +13.7 | +1.1% | 163,600 |
| 2017/12/22 | 1,242.5 | 1,242.5 | 1,221.3 | 1,226.3 | -2.5 | -0.2% | 130,400 |
| 2017/12/21 | 1,240 | 1,252.5 | 1,220 | 1,228.8 | -2.5 | -0.2% | 285,600 |
| 2017/12/20 | 1,185 | 1,233.8 | 1,180 | 1,231.3 | +46.3 | +3.9% | 370,000 |
| 2017/12/19 | 1,206.3 | 1,210 | 1,182.5 | 1,185 | -12.5 | -1% | 139,600 |
| 2017/12/18 | 1,185 | 1,200 | 1,170 | 1,197.5 | +8.7 | +0.7% | 273,200 |
| 2017/12/15 | 1,181.3 | 1,197.5 | 1,166.3 | 1,188.8 | +18.8 | +1.6% | 462,400 |
| 2017/12/14 | 1,150 | 1,173.8 | 1,150 | 1,170 | +20 | +1.7% | 208,400 |
| 2017/12/13 | 1,173.8 | 1,178.8 | 1,137.5 | 1,150 | -21.3 | -1.8% | 245,600 |
| 2017/12/12 | 1,168.8 | 1,175 | 1,161.3 | 1,171.3 | +2.5 | +0.2% | 151,600 |
| 2017/12/11 | 1,168.8 | 1,170 | 1,148.8 | 1,168.8 | ±0 | ±0% | 285,600 |
| 2017/12/08 | 1,157.5 | 1,171.3 | 1,153.8 | 1,168.8 | +7.5 | +0.6% | 298,800 |
| 2017/12/07 | 1,138.8 | 1,163.8 | 1,138.8 | 1,161.3 | +26.3 | +2.3% | 231,600 |
| 2017/12/06 | 1,150 | 1,153.8 | 1,127.5 | 1,135 | -25 | -2.2% | 251,200 |
1801～
1850
件表示中 / 5274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 | 187,400円 | +5.1% | +3.5% | 3.74% | 13.38倍 | 1.84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 | 159,700円 | -0.2% | -8.6% | 4.13% | 8.09倍 | 0.79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 | 235,600円 | +5.1% | +11.7% | 3.14% | 14.53倍 | 1.47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 | 256,900円 | +1.7% | -27.6% | 4.67% | 12.68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 | 197,200円 | -2.3% | -30.6% | 4.06% | 8.12倍 | 0.44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
