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 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 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 |
| 2017/12/05 | 1,140 | 1,162.5 | 1,135 | 1,160 | +2.5 | +0.2% | 286,000 |
| 2017/12/04 | 1,181.3 | 1,181.3 | 1,156.3 | 1,157.5 | -26.3 | -2.2% | 464,400 |
| 2017/12/01 | 1,185 | 1,196.3 | 1,167.5 | 1,183.8 | -5 | -0.4% | 469,600 |
| 2017/11/30 | 1,182.5 | 1,205 | 1,178.8 | 1,188.8 | -71.2 | -5.7% | 792,800 |
| 2017/11/29 | 1,300 | 1,300 | 1,255 | 1,260 | -17.5 | -1.4% | 228,400 |
| 2017/11/28 | 1,320 | 1,320 | 1,277.5 | 1,277.5 | -47.5 | -3.6% | 239,200 |
| 2017/11/27 | 1,335 | 1,335 | 1,312.5 | 1,325 | +15 | +1.1% | 311,200 |
| 2017/11/24 | 1,295 | 1,315 | 1,282.5 | 1,310 | +20 | +1.6% | 224,400 |
| 2017/11/22 | 1,280 | 1,295 | 1,267.5 | 1,290 | +7.5 | +0.6% | 264,400 |
| 2017/11/21 | 1,275 | 1,292.5 | 1,275 | 1,282.5 | +20 | +1.6% | 187,600 |
| 2017/11/20 | 1,250 | 1,267.5 | 1,235 | 1,262.5 | +12.5 | +1% | 293,600 |
| 2017/11/17 | 1,243.8 | 1,270 | 1,243.8 | 1,250 | +21.2 | +1.7% | 384,800 |
| 2017/11/16 | 1,200 | 1,237.5 | 1,196.3 | 1,228.8 | +8.8 | +0.7% | 344,000 |
| 2017/11/15 | 1,250 | 1,255 | 1,220 | 1,220 | -50 | -3.9% | 406,400 |
1851～
1900
件表示中 / 5310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 | 213,000円 | +5.1% | +3.5% | 3.29% | 15.21倍 | 2.09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 | 186,000円 | -0.2% | -8.6% | 3.55% | 9.46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 | 259,600円 | +5.1% | +11.7% | 2.85% | 15.88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 | 276,900円 | +1.7% | -27.6% | 4.33% | 13.67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 | 216,200円 | -2.3% | -30.6% | 3.70% | 8.90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
