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 |
|---|---|---|---|---|---|---|---|
| 2017/08/31 | 1,010 | 1,011.3 | 992.5 | 1,007.5 | +12.5 | +1.3% | 245,600 |
| 2017/08/30 | 1,001.3 | 1,010 | 991.3 | 995 | +1.2 | +0.1% | 276,400 |
| 2017/08/29 | 986.3 | 996.3 | 978.8 | 993.8 | +6.3 | +0.6% | 132,400 |
| 2017/08/28 | 982.5 | 990 | 973.8 | 987.5 | +5 | +0.5% | 154,000 |
| 2017/08/25 | 982.5 | 991.3 | 980 | 982.5 | +1.2 | +0.1% | 130,800 |
| 2017/08/24 | 982.5 | 993.8 | 977.5 | 981.3 | -3.7 | -0.4% | 164,000 |
| 2017/08/23 | 1,015 | 1,015 | 982.5 | 985 | -12.5 | -1.3% | 168,400 |
| 2017/08/22 | 970 | 1,002.5 | 970 | 997.5 | +20 | +2% | 256,800 |
| 2017/08/21 | 978.8 | 982.5 | 968.8 | 977.5 | +6.2 | +0.6% | 145,200 |
| 2017/08/18 | 982.5 | 988.8 | 971.3 | 971.3 | -27.5 | -2.8% | 187,200 |
| 2017/08/17 | 992.5 | 1,002.5 | 987.5 | 998.8 | +7.5 | +0.8% | 115,200 |
| 2017/08/16 | 992.5 | 1,013.8 | 991.3 | 991.3 | -3.7 | -0.4% | 214,800 |
| 2017/08/15 | 1,005 | 1,005 | 991.3 | 995 | +6.2 | +0.6% | 210,400 |
| 2017/08/14 | 1,003.8 | 1,003.8 | 986.3 | 988.8 | -30 | -2.9% | 230,800 |
| 2017/08/10 | 1,011.3 | 1,036.3 | 1,008.8 | 1,018.8 | -10 | -1% | 230,000 |
| 2017/08/09 | 1,058.8 | 1,065 | 1,022.5 | 1,028.8 | -45 | -4.2% | 399,600 |
| 2017/08/08 | 1,065 | 1,078.8 | 1,065 | 1,073.8 | +10 | +0.9% | 274,000 |
| 2017/08/07 | 1,067.5 | 1,085 | 1,058.8 | 1,063.8 | -3.7 | -0.3% | 222,800 |
| 2017/08/04 | 1,071.3 | 1,095 | 1,061.3 | 1,067.5 | -5 | -0.5% | 374,000 |
| 2017/08/03 | 1,042.5 | 1,106.3 | 1,042.5 | 1,072.5 | +51.2 | +5% | 1,081,600 |
| 2017/08/02 | 1,002.5 | 1,026.3 | 996.3 | 1,021.3 | +12.5 | +1.2% | 352,800 |
| 2017/08/01 | 1,041.3 | 1,041.3 | 1,001.3 | 1,008.8 | -45 | -4.3% | 402,800 |
| 2017/07/31 | 1,028.8 | 1,066.3 | 1,026.3 | 1,053.8 | +27.5 | +2.7% | 619,600 |
| 2017/07/28 | 1,007.5 | 1,033.8 | 1,002.5 | 1,026.3 | +23.8 | +2.4% | 412,400 |
| 2017/07/27 | 993.8 | 1,010 | 986.3 | 1,002.5 | +15 | +1.5% | 286,400 |
| 2017/07/26 | 993.8 | 998.8 | 987.5 | 987.5 | +1.2 | +0.1% | 265,200 |
| 2017/07/25 | 1,000 | 1,000 | 986.3 | 986.3 | -13.7 | -1.4% | 158,400 |
| 2017/07/24 | 1,001.3 | 1,001.3 | 991.3 | 1,000 | ±0 | ±0% | 197,200 |
| 2017/07/21 | 978.8 | 1,021.3 | 976.3 | 1,000 | +27.5 | +2.8% | 331,600 |
| 2017/07/20 | 977.5 | 983.8 | 968.8 | 972.5 | -3.8 | -0.4% | 218,800 |
| 2017/07/19 | 966.3 | 982.5 | 960 | 976.3 | +8.8 | +0.9% | 212,000 |
| 2017/07/18 | 966.3 | 971.3 | 958.8 | 967.5 | +1.2 | +0.1% | 106,400 |
| 2017/07/14 | 963.8 | 971.3 | 961.3 | 966.3 | -3.7 | -0.4% | 198,000 |
| 2017/07/13 | 962.5 | 996.3 | 962.5 | 970 | +12.5 | +1.3% | 290,000 |
| 2017/07/12 | 950 | 962.5 | 942.5 | 957.5 | +5 | +0.5% | 171,200 |
| 2017/07/11 | 951.3 | 957.5 | 946.3 | 952.5 | +6.2 | +0.7% | 110,400 |
| 2017/07/10 | 960 | 960 | 943.8 | 946.3 | +3.8 | +0.4% | 179,600 |
| 2017/07/07 | 947.5 | 960 | 942.5 | 942.5 | -12.5 | -1.3% | 218,000 |
| 2017/07/06 | 935 | 955 | 931.3 | 955 | +13.7 | +1.5% | 250,000 |
| 2017/07/05 | 922.5 | 941.3 | 920 | 941.3 | +17.5 | +1.9% | 196,400 |
| 2017/07/04 | 942.5 | 950 | 908.8 | 923.8 | -11.2 | -1.2% | 372,400 |
| 2017/07/03 | 917.5 | 951.3 | 917.5 | 935 | +10 | +1.1% | 368,800 |
| 2017/06/30 | 907.5 | 926.3 | 877.5 | 925 | ±0 | ±0% | 330,400 |
| 2017/06/29 | 910 | 926.3 | 900 | 925 | +25 | +2.8% | 282,800 |
| 2017/06/28 | 922.5 | 925 | 898.8 | 900 | -21.3 | -2.3% | 157,200 |
| 2017/06/27 | 911.3 | 923.8 | 903.8 | 921.3 | +10 | +1.1% | 148,000 |
| 2017/06/26 | 897.5 | 911.3 | 897.5 | 911.3 | +13.8 | +1.5% | 146,000 |
| 2017/06/23 | 905 | 910 | 895 | 897.5 | -15 | -1.6% | 188,400 |
| 2017/06/22 | 915 | 917.5 | 910 | 912.5 | -2.5 | -0.3% | 101,200 |
| 2017/06/21 | 921.3 | 925 | 912.5 | 915 | -7.5 | -0.8% | 127,200 |
1951～
2000
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
