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 |
|---|---|---|---|---|---|---|---|
| 2010/03/26 | 463.8 | 466.3 | 461.3 | 465 | -2.5 | -0.5% | 358,800 |
| 2010/03/25 | 474.3 | 476 | 464.5 | 467.5 | -10.3 | -2.2% | 327,200 |
| 2010/03/24 | 478 | 480.8 | 472.5 | 477.8 | +0.3 | +0.1% | 343,600 |
| 2010/03/23 | 477.5 | 481.3 | 475 | 477.5 | +9.7 | +2.1% | 418,000 |
| 2010/03/19 | 468 | 472 | 467 | 467.8 | -5 | -1.1% | 114,000 |
| 2010/03/18 | 475 | 475.3 | 467.3 | 472.8 | +4.3 | +0.9% | 269,200 |
| 2010/03/17 | 461.5 | 471 | 461.5 | 468.5 | +8.2 | +1.8% | 186,800 |
| 2010/03/16 | 471.3 | 472 | 459 | 460.3 | -9.5 | -2% | 222,400 |
| 2010/03/15 | 460 | 472.5 | 460 | 469.8 | +8.5 | +1.8% | 600,000 |
| 2010/03/12 | 458.5 | 465 | 452 | 461.3 | +12.8 | +2.9% | 492,000 |
| 2010/03/11 | 444.3 | 455.8 | 439.3 | 448.5 | +11.5 | +2.6% | 587,600 |
| 2010/03/10 | 423.3 | 440 | 412 | 437 | +9.2 | +2.2% | 414,400 |
| 2010/03/09 | 431.8 | 431.8 | 422.5 | 427.8 | -8.5 | -1.9% | 185,600 |
| 2010/03/08 | 438.8 | 440 | 435 | 436.3 | -1 | -0.2% | 86,000 |
| 2010/03/05 | 437.8 | 442.5 | 429.5 | 437.3 | -1.7 | -0.4% | 325,200 |
| 2010/03/04 | 436.8 | 450 | 435.8 | 439 | -4.8 | -1.1% | 178,400 |
| 2010/03/03 | 431.8 | 444 | 431.8 | 443.8 | +7.5 | +1.7% | 182,400 |
| 2010/03/02 | 437 | 438.5 | 432.5 | 436.3 | +3.3 | +0.8% | 136,000 |
| 2010/03/01 | 428 | 434.5 | 427.3 | 433 | +0.7 | +0.2% | 181,200 |
| 2010/02/26 | 427.5 | 432.5 | 423.5 | 432.3 | +2.8 | +0.7% | 92,800 |
| 2010/02/25 | 427.5 | 438.5 | 427 | 429.5 | -2.3 | -0.5% | 164,400 |
| 2010/02/24 | 433.8 | 435 | 426.3 | 431.8 | -12 | -2.7% | 238,000 |
| 2010/02/23 | 431.5 | 445.3 | 429.3 | 443.8 | +2.3 | +0.5% | 263,200 |
| 2010/02/22 | 435 | 446 | 432.8 | 441.5 | +10 | +2.3% | 391,600 |
| 2010/02/19 | 432.8 | 433.3 | 426.3 | 431.5 | -1.8 | -0.4% | 183,200 |
| 2010/02/18 | 428.5 | 435.3 | 419.3 | 433.3 | -1.7 | -0.4% | 259,200 |
| 2010/02/17 | 425 | 436.5 | 425 | 435 | +11.7 | +2.8% | 442,400 |
| 2010/02/16 | 416.3 | 424.5 | 416 | 423.3 | +10.5 | +2.5% | 276,000 |
| 2010/02/15 | 412.5 | 418.5 | 410 | 412.8 | -1.2 | -0.3% | 104,800 |
| 2010/02/12 | 418 | 422 | 410 | 414 | -2.3 | -0.6% | 173,600 |
| 2010/02/10 | 402.8 | 418.5 | 402.8 | 416.3 | +8 | +2% | 216,000 |
| 2010/02/09 | 412.5 | 412.5 | 394.3 | 408.3 | -4.7 | -1.1% | 292,000 |
| 2010/02/08 | 412.5 | 417.3 | 405.5 | 413 | ±0 | ±0% | 329,600 |
| 2010/02/05 | 406.3 | 420 | 406.3 | 413 | -9.5 | -2.2% | 443,200 |
| 2010/02/04 | 410 | 424.5 | 405.8 | 422.5 | +12.5 | +3% | 803,600 |
| 2010/02/03 | 400 | 412.3 | 396.3 | 410 | +25.5 | +6.6% | 1,260,400 |
| 2010/02/02 | 375 | 384.5 | 368.8 | 384.5 | +8 | +2.1% | 366,800 |
| 2010/02/01 | 381.5 | 382 | 372 | 376.5 | -15 | -3.8% | 366,400 |
| 2010/01/29 | 393.8 | 393.8 | 387.3 | 391.5 | +3.2 | +0.8% | 233,600 |
| 2010/01/28 | 380.3 | 388.3 | 376.5 | 388.3 | +6 | +1.6% | 194,400 |
| 2010/01/27 | 382.3 | 386.5 | 379 | 382.3 | ±0 | ±0% | 92,800 |
| 2010/01/26 | 390 | 396.3 | 382 | 382.3 | -8.2 | -2.1% | 133,600 |
| 2010/01/25 | 381.8 | 392.5 | 381.8 | 390.5 | -0.8 | -0.2% | 166,800 |
| 2010/01/22 | 386.8 | 396.8 | 386.8 | 391.3 | -8 | -2% | 156,800 |
| 2010/01/21 | 387.5 | 402.3 | 380 | 399.3 | +3.8 | +1% | 279,600 |
| 2010/01/20 | 398.8 | 402 | 390.5 | 395.5 | -3.3 | -0.8% | 160,400 |
| 2010/01/19 | 403.3 | 407 | 395 | 398.8 | -6.5 | -1.6% | 140,000 |
| 2010/01/18 | 400.8 | 409.5 | 400.8 | 405.3 | -6.5 | -1.6% | 74,000 |
| 2010/01/15 | 411 | 411.8 | 400.5 | 411.8 | +9 | +2.2% | 372,000 |
| 2010/01/14 | 397.5 | 407.3 | 397.5 | 402.8 | +6 | +1.5% | 235,600 |
3701～
3750
件表示中 / 5236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 | 178,300円 | +5.1% | +3.5% | 3.93% | 12.73倍 | 1.75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 | 220,100円 | +4.0% | -3.4% | 2.91% | 11.86倍 | 1.48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 | 261,300円 | -2.9% | +2.2% | 4.21% | 8.16倍 | 0.83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 | 178,200円 | +4.3% | -41.9% | 3.93% | 9.02倍 | 0.43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 | 189,000円 | +1.4% | +9.0% | 3.76% | 36.19倍 | 0.65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
