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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 1,032.5 | 1,032.5 | 1,015 | 1,022.5 | -2.5 | -0.2% | 399,600 |
| 2007/01/18 | 1,025 | 1,027.5 | 1,015 | 1,025 | -7.5 | -0.7% | 585,200 |
| 2007/01/17 | 1,050 | 1,050 | 1,020 | 1,032.5 | -27.5 | -2.6% | 1,157,200 |
| 2007/01/16 | 1,085 | 1,085 | 1,055 | 1,060 | -25 | -2.3% | 343,600 |
| 2007/01/15 | 1,087.5 | 1,097.5 | 1,067.5 | 1,085 | +22.5 | +2.1% | 460,400 |
| 2007/01/12 | 1,032.5 | 1,065 | 1,032.5 | 1,062.5 | +37.5 | +3.7% | 262,400 |
| 2007/01/11 | 1,035 | 1,045 | 1,020 | 1,025 | -15 | -1.4% | 244,000 |
| 2007/01/10 | 1,065 | 1,077.5 | 1,037.5 | 1,040 | -25 | -2.3% | 302,400 |
| 2007/01/09 | 1,065 | 1,075 | 1,057.5 | 1,065 | ±0 | ±0% | 250,000 |
| 2007/01/05 | 1,100 | 1,100 | 1,045 | 1,065 | -22.5 | -2.1% | 270,000 |
| 2007/01/04 | 1,110 | 1,110 | 1,082.5 | 1,087.5 | -20 | -1.8% | 119,200 |
| 2006/12/29 | 1,110 | 1,110 | 1,097.5 | 1,107.5 | -2.5 | -0.2% | 61,600 |
| 2006/12/28 | 1,110 | 1,112.5 | 1,087.5 | 1,110 | +10 | +0.9% | 260,400 |
| 2006/12/27 | 1,075 | 1,102.5 | 1,067.5 | 1,100 | +30 | +2.8% | 237,600 |
| 2006/12/26 | 1,080 | 1,080 | 1,057.5 | 1,070 | +2.5 | +0.2% | 391,200 |
| 2006/12/25 | 1,082.5 | 1,082.5 | 1,057.5 | 1,067.5 | -15 | -1.4% | 320,800 |
| 2006/12/22 | 1,090 | 1,100 | 1,082.5 | 1,082.5 | -17.5 | -1.6% | 117,600 |
| 2006/12/21 | 1,102.5 | 1,102.5 | 1,092.5 | 1,100 | -2.5 | -0.2% | 176,400 |
| 2006/12/20 | 1,092.5 | 1,102.5 | 1,082.5 | 1,102.5 | +32.5 | +3% | 209,600 |
| 2006/12/19 | 1,095 | 1,102.5 | 1,065 | 1,070 | -27.5 | -2.5% | 173,600 |
| 2006/12/18 | 1,107.5 | 1,107.5 | 1,092.5 | 1,097.5 | ±0 | ±0% | 120,000 |
| 2006/12/15 | 1,090 | 1,105 | 1,080 | 1,097.5 | +7.5 | +0.7% | 291,600 |
| 2006/12/14 | 1,107.5 | 1,107.5 | 1,077.5 | 1,090 | -12.5 | -1.1% | 396,800 |
| 2006/12/13 | 1,035 | 1,102.5 | 1,035 | 1,102.5 | +80 | +7.8% | 710,400 |
| 2006/12/12 | 1,025 | 1,040 | 1,015 | 1,022.5 | -15 | -1.4% | 506,000 |
| 2006/12/11 | 1,057.5 | 1,057.5 | 1,030 | 1,037.5 | -7.5 | -0.7% | 384,400 |
| 2006/12/08 | 1,045 | 1,052.5 | 1,037.5 | 1,045 | -7.5 | -0.7% | 293,200 |
| 2006/12/07 | 1,050 | 1,055 | 1,035 | 1,052.5 | +15 | +1.4% | 408,400 |
| 2006/12/06 | 1,050 | 1,052.5 | 1,027.5 | 1,037.5 | -17.5 | -1.7% | 656,000 |
| 2006/12/05 | 1,060 | 1,062.5 | 1,047.5 | 1,055 | -10 | -0.9% | 546,800 |
| 2006/12/04 | 1,057.5 | 1,067.5 | 1,052.5 | 1,065 | -7.5 | -0.7% | 304,800 |
| 2006/12/01 | 1,067.5 | 1,077.5 | 1,060 | 1,072.5 | ±0 | ±0% | 223,600 |
| 2006/11/30 | 1,062.5 | 1,077.5 | 1,057.5 | 1,072.5 | ±0 | ±0% | 388,800 |
| 2006/11/29 | 1,035 | 1,072.5 | 1,025 | 1,072.5 | +45 | +4.4% | 320,400 |
| 2006/11/28 | 1,010 | 1,035 | 1,010 | 1,027.5 | -2.5 | -0.2% | 343,200 |
| 2006/11/27 | 1,012.5 | 1,035 | 1,010 | 1,030 | +7.5 | +0.7% | 260,800 |
| 2006/11/24 | 1,025 | 1,035 | 1,022.5 | 1,022.5 | -12.5 | -1.2% | 278,000 |
| 2006/11/22 | 982.5 | 1,037.5 | 977.5 | 1,035 | +42.5 | +4.3% | 537,600 |
| 2006/11/21 | 987.5 | 1,005 | 980 | 992.5 | +7.5 | +0.8% | 295,200 |
| 2006/11/20 | 1,020 | 1,020 | 977.5 | 985 | -25 | -2.5% | 344,800 |
| 2006/11/17 | 1,017.5 | 1,030 | 1,002.5 | 1,010 | -15 | -1.5% | 309,200 |
| 2006/11/16 | 1,025 | 1,060 | 1,020 | 1,025 | +22.5 | +2.2% | 386,400 |
| 2006/11/15 | 977.5 | 1,012.5 | 972.5 | 1,002.5 | +45 | +4.7% | 579,600 |
| 2006/11/14 | 955 | 972.5 | 952.5 | 957.5 | -7.5 | -0.8% | 382,400 |
| 2006/11/13 | 982.5 | 982.5 | 962.5 | 965 | -17.5 | -1.8% | 303,200 |
| 2006/11/10 | 972.5 | 990 | 967.5 | 982.5 | +22.5 | +2.3% | 448,800 |
| 2006/11/09 | 965 | 1,005 | 950 | 960 | ±0 | ±0% | 248,400 |
| 2006/11/08 | 982.5 | 982.5 | 955 | 960 | -15 | -1.5% | 150,400 |
| 2006/11/07 | 987.5 | 987.5 | 970 | 975 | -5 | -0.5% | 174,000 |
| 2006/11/06 | 975 | 990 | 960 | 980 | -5 | -0.5% | 102,800 |
4551～
4600
件表示中 / 5307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 | 206,800円 | +5.1% | +3.5% | 3.38% | 14.76倍 | 2.03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 | 186,200円 | -0.2% | -8.6% | 3.54% | 9.43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 | 258,300円 | +5.1% | +11.7% | 2.86% | 15.85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 | 278,400円 | +1.7% | -27.6% | 4.31% | 13.75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 | 216,600円 | -2.3% | -30.6% | 3.69% | 8.92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
