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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 1,067.5 | 1,105 | 1,060 | 1,085 | +20 | +1.9% | 490,400 |
| 2006/03/28 | 1,032.5 | 1,065 | 1,017.5 | 1,065 | +32.5 | +3.1% | 307,600 |
| 2006/03/27 | 1,025 | 1,035 | 1,020 | 1,032.5 | +7.5 | +0.7% | 366,400 |
| 2006/03/24 | 995 | 1,030 | 995 | 1,025 | +30 | +3% | 204,400 |
| 2006/03/23 | 1,000 | 1,007.5 | 990 | 995 | -5 | -0.5% | 122,000 |
| 2006/03/22 | 992.5 | 1,000 | 990 | 1,000 | +2.5 | +0.3% | 162,400 |
| 2006/03/20 | 992.5 | 1,005 | 990 | 997.5 | +2.5 | +0.3% | 150,800 |
| 2006/03/17 | 997.5 | 997.5 | 990 | 995 | -2.5 | -0.3% | 72,800 |
| 2006/03/16 | 1,022.5 | 1,022.5 | 992.5 | 997.5 | -22.5 | -2.2% | 150,800 |
| 2006/03/15 | 1,017.5 | 1,025 | 992.5 | 1,020 | +2.5 | +0.2% | 210,800 |
| 2006/03/14 | 1,025 | 1,037.5 | 1,012.5 | 1,017.5 | -2.5 | -0.2% | 608,400 |
| 2006/03/13 | 1,027.5 | 1,027.5 | 1,010 | 1,020 | -10 | -1% | 222,000 |
| 2006/03/10 | 990 | 1,050 | 990 | 1,030 | +32.5 | +3.3% | 396,800 |
| 2006/03/09 | 955 | 1,005 | 955 | 997.5 | +55 | +5.8% | 186,000 |
| 2006/03/08 | 965 | 975 | 940 | 942.5 | -47.5 | -4.8% | 504,400 |
| 2006/03/07 | 1,022.5 | 1,022.5 | 987.5 | 990 | -40 | -3.9% | 294,400 |
| 2006/03/06 | 1,025 | 1,042.5 | 992.5 | 1,030 | -15 | -1.4% | 277,600 |
| 2006/03/03 | 1,020 | 1,047.5 | 1,012.5 | 1,045 | +10 | +1% | 263,200 |
| 2006/03/02 | 1,030 | 1,062.5 | 1,027.5 | 1,035 | -7.5 | -0.7% | 222,000 |
| 2006/03/01 | 1,050 | 1,060 | 1,032.5 | 1,042.5 | -27.5 | -2.6% | 154,400 |
| 2006/02/28 | 1,075 | 1,097.5 | 1,067.5 | 1,070 | -5 | -0.5% | 138,000 |
| 2006/02/27 | 1,102.5 | 1,117.5 | 1,065 | 1,075 | -15 | -1.4% | 294,800 |
| 2006/02/24 | 1,092.5 | 1,095 | 1,075 | 1,090 | +5 | +0.5% | 345,600 |
| 2006/02/23 | 1,045 | 1,105 | 1,042.5 | 1,085 | +52.5 | +5.1% | 418,000 |
| 2006/02/22 | 1,015 | 1,037.5 | 1,000 | 1,032.5 | +37.5 | +3.8% | 353,200 |
| 2006/02/21 | 997.5 | 1,027.5 | 972.5 | 995 | +7.5 | +0.8% | 443,200 |
| 2006/02/20 | 990 | 1,035 | 960 | 987.5 | -25 | -2.5% | 464,400 |
| 2006/02/17 | 1,105 | 1,117.5 | 1,012.5 | 1,012.5 | -82.5 | -7.5% | 349,200 |
| 2006/02/16 | 1,100 | 1,100 | 1,042.5 | 1,095 | -30 | -2.7% | 596,800 |
| 2006/02/15 | 1,170 | 1,195 | 1,087.5 | 1,125 | -30 | -2.6% | 355,600 |
| 2006/02/14 | 1,135 | 1,162.5 | 1,097.5 | 1,155 | -17.5 | -1.5% | 425,600 |
| 2006/02/13 | 1,250 | 1,250 | 1,160 | 1,172.5 | -72.5 | -5.8% | 364,400 |
| 2006/02/10 | 1,275 | 1,275 | 1,230 | 1,245 | -40 | -3.1% | 246,800 |
| 2006/02/09 | 1,295 | 1,297.5 | 1,270 | 1,285 | +20 | +1.6% | 249,200 |
| 2006/02/08 | 1,290 | 1,317.5 | 1,265 | 1,265 | -37.5 | -2.9% | 516,800 |
| 2006/02/07 | 1,310 | 1,310 | 1,277.5 | 1,302.5 | -7.5 | -0.6% | 492,000 |
| 2006/02/06 | 1,252.5 | 1,312.5 | 1,202.5 | 1,310 | +65 | +5.2% | 620,400 |
| 2006/02/03 | 1,215 | 1,252.5 | 1,192.5 | 1,245 | +25 | +2% | 701,200 |
| 2006/02/02 | 1,150 | 1,227.5 | 1,150 | 1,220 | +90 | +8% | 1,047,600 |
| 2006/02/01 | 1,145 | 1,150 | 1,130 | 1,130 | -17.5 | -1.5% | 363,200 |
| 2006/01/31 | 1,125 | 1,157.5 | 1,120 | 1,147.5 | +17.5 | +1.5% | 453,200 |
| 2006/01/30 | 1,150 | 1,157.5 | 1,122.5 | 1,130 | -32.5 | -2.8% | 489,600 |
| 2006/01/27 | 1,137.5 | 1,170 | 1,130 | 1,162.5 | +35 | +3.1% | 490,800 |
| 2006/01/26 | 1,150 | 1,160 | 1,077.5 | 1,127.5 | +10 | +0.9% | 1,077,600 |
| 2006/01/25 | 1,117.5 | 1,117.5 | 1,115 | 1,117.5 | +125 | +12.6% | 242,800 |
| 2006/01/24 | 987.5 | 1,017.5 | 977.5 | 992.5 | -7.5 | -0.8% | 416,800 |
| 2006/01/23 | 1,007.5 | 1,025 | 977.5 | 1,000 | -25 | -2.4% | 232,800 |
| 2006/01/20 | 1,050 | 1,075 | 1,002.5 | 1,025 | -25 | -2.4% | 280,400 |
| 2006/01/19 | 990 | 1,087.5 | 975 | 1,050 | +85 | +8.8% | 412,800 |
| 2006/01/18 | 1,025 | 1,030 | 950 | 965 | -110 | -10.2% | 470,800 |
4751～
4800
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
