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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,368 | 1,368 | 1,332 | 1,335 | -33 | -2.4% | 154,100 |
2023/10/02 | 1,373 | 1,388 | 1,366 | 1,368 | +6 | +0.4% | 144,700 |
2023/09/29 | 1,371 | 1,376 | 1,356 | 1,362 | -6 | -0.4% | 150,100 |
2023/09/28 | 1,382 | 1,385 | 1,363 | 1,368 | -39 | -2.8% | 105,600 |
2023/09/27 | 1,392 | 1,409 | 1,380 | 1,407 | +9 | +0.6% | 131,800 |
2023/09/26 | 1,407 | 1,407 | 1,390 | 1,398 | -9 | -0.6% | 124,500 |
2023/09/25 | 1,407 | 1,411 | 1,394 | 1,407 | +11 | +0.8% | 109,100 |
2023/09/22 | 1,392 | 1,402 | 1,381 | 1,396 | -3 | -0.2% | 110,700 |
2023/09/21 | 1,400 | 1,413 | 1,392 | 1,399 | -3 | -0.2% | 130,100 |
2023/09/20 | 1,429 | 1,430 | 1,402 | 1,402 | -31 | -2.2% | 144,900 |
2023/09/19 | 1,424 | 1,437 | 1,418 | 1,433 | -2 | -0.1% | 107,300 |
2023/09/15 | 1,434 | 1,441 | 1,428 | 1,435 | +15 | +1.1% | 110,900 |
2023/09/14 | 1,413 | 1,425 | 1,410 | 1,420 | +9 | +0.6% | 100,800 |
2023/09/13 | 1,430 | 1,430 | 1,411 | 1,411 | -16 | -1.1% | 122,200 |
2023/09/12 | 1,425 | 1,432 | 1,409 | 1,427 | +2 | +0.1% | 91,800 |
2023/09/11 | 1,418 | 1,425 | 1,416 | 1,425 | +10 | +0.7% | 119,700 |
2023/09/08 | 1,449 | 1,450 | 1,414 | 1,415 | -34 | -2.3% | 139,900 |
2023/09/07 | 1,465 | 1,465 | 1,449 | 1,449 | -19 | -1.3% | 111,100 |
2023/09/06 | 1,473 | 1,475 | 1,462 | 1,468 | +1 | +0.1% | 110,100 |
2023/09/05 | 1,448 | 1,468 | 1,439 | 1,467 | +21 | +1.5% | 154,100 |
2023/09/04 | 1,437 | 1,449 | 1,432 | 1,446 | +9 | +0.6% | 92,400 |
2023/09/01 | 1,435 | 1,443 | 1,434 | 1,437 | +6 | +0.4% | 86,500 |
2023/08/31 | 1,420 | 1,433 | 1,416 | 1,431 | +13 | +0.9% | 114,100 |
2023/08/30 | 1,412 | 1,423 | 1,408 | 1,418 | +9 | +0.6% | 110,800 |
2023/08/29 | 1,407 | 1,412 | 1,392 | 1,409 | +2 | +0.1% | 108,700 |
2023/08/28 | 1,401 | 1,409 | 1,395 | 1,407 | +17 | +1.2% | 110,400 |
2023/08/25 | 1,387 | 1,393 | 1,380 | 1,390 | -10 | -0.7% | 114,200 |
2023/08/24 | 1,399 | 1,404 | 1,383 | 1,400 | +10 | +0.7% | 141,500 |
2023/08/23 | 1,376 | 1,390 | 1,372 | 1,390 | -5 | -0.4% | 215,000 |
2023/08/22 | 1,390 | 1,395 | 1,375 | 1,395 | +9 | +0.6% | 147,200 |
2023/08/21 | 1,385 | 1,392 | 1,365 | 1,386 | -2 | -0.1% | 155,000 |
2023/08/18 | 1,400 | 1,404 | 1,382 | 1,388 | -19 | -1.4% | 92,900 |
2023/08/17 | 1,400 | 1,412 | 1,378 | 1,407 | +5 | +0.4% | 134,600 |
2023/08/16 | 1,403 | 1,414 | 1,400 | 1,402 | -19 | -1.3% | 88,100 |
2023/08/15 | 1,411 | 1,423 | 1,408 | 1,421 | +11 | +0.8% | 86,600 |
2023/08/14 | 1,428 | 1,432 | 1,406 | 1,410 | -33 | -2.3% | 135,300 |
2023/08/10 | 1,417 | 1,443 | 1,408 | 1,443 | +15 | +1.1% | 141,900 |
2023/08/09 | 1,424 | 1,435 | 1,419 | 1,428 | -2 | -0.1% | 145,200 |
2023/08/08 | 1,438 | 1,446 | 1,428 | 1,430 | -6 | -0.4% | 100,300 |
2023/08/07 | 1,433 | 1,437 | 1,422 | 1,436 | +2 | +0.1% | 94,700 |
2023/08/04 | 1,428 | 1,442 | 1,422 | 1,434 | +4 | +0.3% | 107,800 |
2023/08/03 | 1,438 | 1,447 | 1,430 | 1,430 | -20 | -1.4% | 152,700 |
2023/08/02 | 1,442 | 1,455 | 1,442 | 1,450 | -11 | -0.8% | 143,400 |
2023/08/01 | 1,440 | 1,462 | 1,440 | 1,461 | +17 | +1.2% | 125,500 |
2023/07/31 | 1,469 | 1,471 | 1,430 | 1,444 | -9 | -0.6% | 174,700 |
2023/07/28 | 1,429 | 1,458 | 1,429 | 1,453 | +9 | +0.6% | 163,900 |
2023/07/27 | 1,420 | 1,444 | 1,420 | 1,444 | +14 | +1% | 141,300 |
2023/07/26 | 1,432 | 1,439 | 1,425 | 1,430 | -3 | -0.2% | 139,300 |
2023/07/25 | 1,423 | 1,435 | 1,417 | 1,433 | +9 | +0.6% | 121,300 |
2023/07/24 | 1,432 | 1,432 | 1,419 | 1,424 | +14 | +1% | 69,300 |
151~
200
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