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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 1,282.5 | 1,285 | 1,265 | 1,270 | +2.5 | +0.2% | 268,000 |
| 2017/11/13 | 1,275 | 1,277.5 | 1,255 | 1,267.5 | ±0 | ±0% | 247,600 |
| 2017/11/10 | 1,231.3 | 1,272.5 | 1,231.3 | 1,267.5 | -15 | -1.2% | 380,800 |
| 2017/11/09 | 1,237.5 | 1,302.5 | 1,237.5 | 1,282.5 | +60 | +4.9% | 866,000 |
| 2017/11/08 | 1,201.3 | 1,222.5 | 1,195 | 1,222.5 | +16.2 | +1.3% | 207,600 |
| 2017/11/07 | 1,216.3 | 1,216.3 | 1,188.8 | 1,206.3 | -18.7 | -1.5% | 384,400 |
| 2017/11/06 | 1,192.5 | 1,238.8 | 1,192.5 | 1,225 | +45 | +3.8% | 746,000 |
| 2017/11/02 | 1,157.5 | 1,192.5 | 1,143.8 | 1,180 | +25 | +2.2% | 700,000 |
| 2017/11/01 | 1,110 | 1,163.8 | 1,106.3 | 1,155 | +12.5 | +1.1% | 796,800 |
| 2017/10/31 | 1,138.8 | 1,147.5 | 1,123.8 | 1,142.5 | +6.2 | +0.5% | 339,600 |
| 2017/10/30 | 1,133.8 | 1,141.3 | 1,121.3 | 1,136.3 | +11.3 | +1% | 512,000 |
| 2017/10/27 | 1,125 | 1,128.8 | 1,100 | 1,125 | -6.3 | -0.6% | 484,000 |
| 2017/10/26 | 1,112.5 | 1,135 | 1,103.8 | 1,131.3 | +31.3 | +2.8% | 283,200 |
| 2017/10/25 | 1,112.5 | 1,138.8 | 1,093.8 | 1,100 | -7.5 | -0.7% | 463,200 |
| 2017/10/24 | 1,078.8 | 1,111.3 | 1,070 | 1,107.5 | +30 | +2.8% | 339,200 |
| 2017/10/23 | 1,061.3 | 1,078.8 | 1,058.8 | 1,077.5 | +31.2 | +3% | 195,200 |
| 2017/10/20 | 1,052.5 | 1,056.3 | 1,042.5 | 1,046.3 | -12.5 | -1.2% | 162,800 |
| 2017/10/19 | 1,050 | 1,068.8 | 1,046.3 | 1,058.8 | +11.3 | +1.1% | 168,400 |
| 2017/10/18 | 1,062.5 | 1,062.5 | 1,038.8 | 1,047.5 | -25 | -2.3% | 230,400 |
| 2017/10/17 | 1,075 | 1,082.5 | 1,065 | 1,072.5 | +1.2 | +0.1% | 156,800 |
| 2017/10/16 | 1,087.5 | 1,090 | 1,068.8 | 1,071.3 | -10 | -0.9% | 214,400 |
| 2017/10/13 | 1,058.8 | 1,085 | 1,058.8 | 1,081.3 | +17.5 | +1.6% | 190,400 |
| 2017/10/12 | 1,057.5 | 1,068.8 | 1,053.8 | 1,063.8 | +12.5 | +1.2% | 141,200 |
| 2017/10/11 | 1,073.8 | 1,073.8 | 1,051.3 | 1,051.3 | -18.7 | -1.7% | 126,800 |
| 2017/10/10 | 1,067.5 | 1,071.3 | 1,062.5 | 1,070 | +2.5 | +0.2% | 71,600 |
| 2017/10/06 | 1,066.3 | 1,080 | 1,063.8 | 1,067.5 | -8.8 | -0.8% | 150,000 |
| 2017/10/05 | 1,090 | 1,093.8 | 1,073.8 | 1,076.3 | -13.7 | -1.3% | 194,000 |
| 2017/10/04 | 1,075 | 1,092.5 | 1,071.3 | 1,090 | +16.2 | +1.5% | 222,000 |
| 2017/10/03 | 1,085 | 1,086.3 | 1,062.5 | 1,073.8 | +1.3 | +0.1% | 190,400 |
| 2017/10/02 | 1,096.3 | 1,098.8 | 1,071.3 | 1,072.5 | -11.3 | -1% | 191,200 |
| 2017/09/29 | 1,078.8 | 1,096.3 | 1,078.8 | 1,083.8 | +11.3 | +1.1% | 264,800 |
| 2017/09/28 | 1,071.3 | 1,083.8 | 1,061.3 | 1,072.5 | +18.7 | +1.8% | 302,400 |
| 2017/09/27 | 1,051.3 | 1,057.5 | 1,035 | 1,053.8 | -6.2 | -0.6% | 179,600 |
| 2017/09/26 | 1,038.8 | 1,061.3 | 1,038.8 | 1,060 | +13.7 | +1.3% | 198,800 |
| 2017/09/25 | 1,047.5 | 1,055 | 1,043.8 | 1,046.3 | +1.3 | +0.1% | 162,400 |
| 2017/09/22 | 1,061.3 | 1,062.5 | 1,037.5 | 1,045 | -22.5 | -2.1% | 223,200 |
| 2017/09/21 | 1,091.3 | 1,092.5 | 1,065 | 1,067.5 | -15 | -1.4% | 206,400 |
| 2017/09/20 | 1,080 | 1,086.3 | 1,073.8 | 1,082.5 | ±0 | ±0% | 267,200 |
| 2017/09/19 | 1,113.8 | 1,113.8 | 1,063.8 | 1,082.5 | -13.8 | -1.3% | 457,600 |
| 2017/09/15 | 1,058.8 | 1,096.3 | 1,052.5 | 1,096.3 | +35 | +3.3% | 505,200 |
| 2017/09/14 | 1,053.8 | 1,076.3 | 1,053.8 | 1,061.3 | +25 | +2.4% | 450,800 |
| 2017/09/13 | 1,023.8 | 1,042.5 | 1,018.8 | 1,036.3 | +25 | +2.5% | 335,600 |
| 2017/09/12 | 987.5 | 1,012.5 | 986.3 | 1,011.3 | +31.3 | +3.2% | 256,800 |
| 2017/09/11 | 977.5 | 982.5 | 971.3 | 980 | +10 | +1% | 183,200 |
| 2017/09/08 | 973.8 | 981.3 | 966.3 | 970 | -11.3 | -1.2% | 221,200 |
| 2017/09/07 | 971.3 | 986.3 | 971.3 | 981.3 | +10 | +1% | 174,800 |
| 2017/09/06 | 951.3 | 972.5 | 945 | 971.3 | +3.8 | +0.4% | 164,800 |
| 2017/09/05 | 996.3 | 1,001.3 | 966.3 | 967.5 | -27.5 | -2.8% | 240,000 |
| 2017/09/04 | 1,020 | 1,020 | 987.5 | 995 | -27.5 | -2.7% | 210,000 |
| 2017/09/01 | 1,022.5 | 1,027.5 | 1,010 | 1,022.5 | +15 | +1.5% | 235,600 |
1901～
1950
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
