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 |
|---|---|---|---|---|---|---|---|
| 2010/06/30 | 392.5 | 412.8 | 385 | 405 | +3 | +0.7% | 184,800 |
| 2010/06/29 | 405 | 421 | 399.8 | 402 | -2.5 | -0.6% | 202,400 |
| 2010/06/28 | 414.8 | 415 | 402.5 | 404.5 | -10.5 | -2.5% | 228,000 |
| 2010/06/25 | 415.3 | 421.3 | 413.5 | 415 | -8.3 | -2% | 307,600 |
| 2010/06/24 | 427.3 | 428.8 | 422.5 | 423.3 | -6.5 | -1.5% | 301,600 |
| 2010/06/23 | 437.3 | 437.3 | 427.5 | 429.8 | -17.5 | -3.9% | 329,600 |
| 2010/06/22 | 450 | 452.3 | 439 | 447.3 | -6.5 | -1.4% | 206,800 |
| 2010/06/21 | 451.3 | 460.3 | 448 | 453.8 | +5.8 | +1.3% | 253,200 |
| 2010/06/18 | 451.3 | 454.8 | 444.3 | 448 | -3.3 | -0.7% | 109,600 |
| 2010/06/17 | 449.8 | 455.3 | 445.5 | 451.3 | +0.8 | +0.2% | 145,200 |
| 2010/06/16 | 459.5 | 464.5 | 449.8 | 450.5 | -5.8 | -1.3% | 170,800 |
| 2010/06/15 | 459 | 459 | 452 | 456.3 | -2.7 | -0.6% | 104,800 |
| 2010/06/14 | 451.8 | 460.5 | 451.8 | 459 | +5 | +1.1% | 160,800 |
| 2010/06/11 | 446.3 | 456.3 | 446.3 | 454 | +17.7 | +4.1% | 265,200 |
| 2010/06/10 | 424.3 | 436.8 | 420.8 | 436.3 | +17.8 | +4.3% | 299,200 |
| 2010/06/09 | 430 | 431 | 412.3 | 418.5 | -11.3 | -2.6% | 327,600 |
| 2010/06/08 | 430.5 | 440 | 424.3 | 429.8 | -4.2 | -1% | 207,600 |
| 2010/06/07 | 445.8 | 445.8 | 429.5 | 434 | -21.8 | -4.8% | 227,200 |
| 2010/06/04 | 457 | 457 | 450.8 | 455.8 | +2 | +0.4% | 118,400 |
| 2010/06/03 | 452.5 | 454.8 | 444 | 453.8 | +19 | +4.4% | 195,600 |
| 2010/06/02 | 429.5 | 446.3 | 427.5 | 434.8 | -2.7 | -0.6% | 225,200 |
| 2010/06/01 | 451.8 | 451.8 | 432 | 437.5 | -10 | -2.2% | 237,200 |
| 2010/05/31 | 428.8 | 455 | 425.5 | 447.5 | +18 | +4.2% | 276,000 |
| 2010/05/28 | 421.5 | 435 | 421.5 | 429.5 | +12.5 | +3% | 248,000 |
| 2010/05/27 | 387.8 | 421.3 | 387.8 | 417 | +20 | +5% | 300,400 |
| 2010/05/26 | 407 | 410.5 | 385 | 397 | -18.5 | -4.5% | 728,400 |
| 2010/05/25 | 422.5 | 428 | 407.5 | 415.5 | -16.5 | -3.8% | 311,200 |
| 2010/05/24 | 425 | 437 | 416.3 | 432 | +7.7 | +1.8% | 340,000 |
| 2010/05/21 | 422.5 | 432.3 | 417 | 424.3 | -8.2 | -1.9% | 210,800 |
| 2010/05/20 | 443.8 | 445 | 426.3 | 432.5 | -10.8 | -2.4% | 264,400 |
| 2010/05/19 | 440.3 | 445 | 429.5 | 443.3 | -1.2 | -0.3% | 154,800 |
| 2010/05/18 | 469.8 | 473.5 | 443 | 444.5 | -25 | -5.3% | 508,000 |
| 2010/05/17 | 475 | 482 | 465.3 | 469.5 | -7.3 | -1.5% | 335,200 |
| 2010/05/14 | 466 | 482.5 | 462.5 | 476.8 | +11 | +2.4% | 418,400 |
| 2010/05/13 | 460 | 466.5 | 459 | 465.8 | +13.5 | +3% | 211,200 |
| 2010/05/12 | 438.3 | 460.8 | 438.3 | 452.3 | +14 | +3.2% | 413,600 |
| 2010/05/11 | 450.5 | 450.5 | 435 | 438.3 | -16.7 | -3.7% | 660,000 |
| 2010/05/10 | 462.5 | 466.5 | 445.3 | 455 | -16.8 | -3.6% | 582,400 |
| 2010/05/07 | 461 | 478.3 | 454.3 | 471.8 | +0.8 | +0.2% | 353,200 |
| 2010/05/06 | 475 | 478.3 | 464.8 | 471 | -13.3 | -2.7% | 356,400 |
| 2010/04/30 | 492.5 | 493.8 | 475.3 | 484.3 | +1.8 | +0.4% | 312,400 |
| 2010/04/28 | 487.8 | 490.8 | 479.5 | 482.5 | -15.3 | -3.1% | 227,600 |
| 2010/04/27 | 500 | 503.5 | 497.8 | 497.8 | +0.8 | +0.2% | 176,400 |
| 2010/04/26 | 489.5 | 502.3 | 489.5 | 497 | +8.2 | +1.7% | 291,600 |
| 2010/04/23 | 483 | 490 | 483 | 488.8 | +0.5 | +0.1% | 169,600 |
| 2010/04/22 | 483 | 489.8 | 469.8 | 488.3 | -1.2 | -0.2% | 294,000 |
| 2010/04/21 | 490 | 497 | 486.8 | 489.5 | +5.7 | +1.2% | 190,400 |
| 2010/04/20 | 490 | 493.8 | 483.5 | 483.8 | -5.7 | -1.2% | 164,400 |
| 2010/04/19 | 493.8 | 496.3 | 486 | 489.5 | -16.8 | -3.3% | 220,800 |
| 2010/04/16 | 513.5 | 514.5 | 505.3 | 506.3 | -7.2 | -1.4% | 306,400 |
3651～
3700
件表示中 / 5250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 | 177,100円 | +5.1% | +3.5% | 3.95% | 12.64倍 | 1.74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 |
| 文化シヤタ | 215,200円 | +5.1% | +11.7% | 3.44% | 13.32倍 | 1.35倍 |
|
シャッター２位。電動品など新製品開発に熱心。メンテ・リフォーム事業強化。不二サッシに出資 |
| 横河ブＨＤ | 258,400円 | +1.7% | -27.6% | 4.64% | 12.75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 | 178,100円 | -2.3% | -30.6% | 4.49% | 7.33倍 | 0.40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 |
| ノーリツ | 189,600円 | +1.4% | +9.0% | 3.74% | 36.31倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
