ＴＯＡ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 880 | 881 | 856 | 876 | +56 | +6.8% | 46,300 |
| 2025/04/09 | 835 | 836 | 815 | 820 | -30 | -3.5% | 37,400 |
| 2025/04/08 | 816 | 857 | 816 | 850 | +49 | +6.1% | 44,000 |
| 2025/04/07 | 808 | 826 | 797 | 801 | -52 | -6.1% | 40,400 |
| 2025/04/04 | 902 | 915 | 842 | 853 | -53 | -5.8% | 61,700 |
| 2025/04/03 | 924 | 929 | 903 | 906 | -24 | -2.6% | 36,300 |
| 2025/04/02 | 934 | 942 | 925 | 930 | -4 | -0.4% | 27,300 |
| 2025/04/01 | 940 | 949 | 934 | 934 | +9 | +1% | 28,900 |
| 2025/03/31 | 944 | 944 | 924 | 925 | -25 | -2.6% | 36,600 |
| 2025/03/28 | 959 | 969 | 949 | 950 | -28 | -2.9% | 39,400 |
| 2025/03/27 | 972 | 978 | 967 | 978 | ±0 | ±0% | 44,500 |
| 2025/03/26 | 966 | 978 | 959 | 978 | +12 | +1.2% | 67,700 |
| 2025/03/25 | 971 | 973 | 961 | 966 | +9 | +0.9% | 30,200 |
| 2025/03/24 | 965 | 966 | 955 | 957 | -8 | -0.8% | 26,100 |
| 2025/03/21 | 967 | 967 | 958 | 965 | +2 | +0.2% | 30,300 |
| 2025/03/19 | 959 | 963 | 957 | 963 | +3 | +0.3% | 24,300 |
| 2025/03/18 | 964 | 967 | 959 | 960 | -1 | -0.1% | 22,700 |
| 2025/03/17 | 967 | 969 | 956 | 961 | +1 | +0.1% | 23,500 |
| 2025/03/14 | 963 | 968 | 957 | 960 | -3 | -0.3% | 21,300 |
| 2025/03/13 | 968 | 969 | 958 | 963 | +1 | +0.1% | 15,300 |
| 2025/03/12 | 946 | 966 | 945 | 962 | +13 | +1.4% | 18,900 |
| 2025/03/11 | 960 | 961 | 945 | 949 | -13 | -1.4% | 22,500 |
| 2025/03/10 | 972 | 972 | 961 | 962 | -10 | -1% | 15,300 |
| 2025/03/07 | 985 | 985 | 965 | 972 | -14 | -1.4% | 19,700 |
| 2025/03/06 | 977 | 986 | 972 | 986 | +10 | +1% | 21,300 |
| 2025/03/05 | 970 | 980 | 963 | 976 | +14 | +1.5% | 21,600 |
| 2025/03/04 | 968 | 968 | 956 | 962 | -6 | -0.6% | 9,100 |
| 2025/03/03 | 959 | 969 | 947 | 968 | +21 | +2.2% | 23,800 |
| 2025/02/28 | 959 | 959 | 945 | 947 | -12 | -1.3% | 12,300 |
| 2025/02/27 | 943 | 959 | 937 | 959 | +14 | +1.5% | 14,100 |
| 2025/02/26 | 936 | 945 | 931 | 945 | +6 | +0.6% | 18,900 |
| 2025/02/25 | 942 | 944 | 934 | 939 | +1 | +0.1% | 20,500 |
| 2025/02/21 | 947 | 948 | 936 | 938 | -4 | -0.4% | 20,900 |
| 2025/02/20 | 956 | 956 | 941 | 942 | -17 | -1.8% | 26,900 |
| 2025/02/19 | 970 | 980 | 958 | 959 | -13 | -1.3% | 20,500 |
| 2025/02/18 | 964 | 974 | 958 | 972 | +4 | +0.4% | 16,300 |
| 2025/02/17 | 961 | 968 | 957 | 968 | +6 | +0.6% | 14,500 |
| 2025/02/14 | 979 | 979 | 961 | 962 | -11 | -1.1% | 17,000 |
| 2025/02/13 | 958 | 973 | 948 | 973 | +15 | +1.6% | 20,400 |
| 2025/02/12 | 970 | 970 | 958 | 958 | -1 | -0.1% | 12,300 |
| 2025/02/10 | 963 | 969 | 959 | 959 | -4 | -0.4% | 15,100 |
| 2025/02/07 | 981 | 984 | 963 | 963 | -15 | -1.5% | 23,000 |
| 2025/02/06 | 954 | 978 | 954 | 978 | +28 | +2.9% | 18,900 |
| 2025/02/05 | 959 | 960 | 950 | 950 | -9 | -0.9% | 17,400 |
| 2025/02/04 | 950 | 975 | 949 | 959 | +31 | +3.3% | 47,100 |
| 2025/02/03 | 955 | 960 | 928 | 928 | -23 | -2.4% | 46,000 |
| 2025/01/31 | 960 | 960 | 946 | 951 | -8 | -0.8% | 16,400 |
| 2025/01/30 | 946 | 959 | 946 | 959 | +5 | +0.5% | 22,400 |
| 2025/01/29 | 954 | 958 | 952 | 954 | +3 | +0.3% | 6,400 |
| 2025/01/28 | 945 | 958 | 945 | 951 | +1 | +0.1% | 8,300 |
1～
50
件表示中 / 3677件
類似銘柄と比較する
現在ご覧いただいている「ＴＯＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＯＡ | 87,600円 | +6.5% | +5.1% | 4.57% | 10.97倍 | 0.54倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| 日本トリム | 382,000円 | +11.7% | +14.7% | 3.40% | 11.85倍 | 1.28倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| 東光高岳 | 190,400円 | -1.3% | -35.1% | 2.63% | 9.54倍 | 0.52倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| ＫＯＡ | 79,400円 | -3.1% | -81.5% | 5.04% | 367.60倍 | 0.38倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| 新コスモス | 235,000円 | +8.2% | +10.6% | 2.04% | 9.10倍 | 0.63倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
市場注目の銘柄
チャート関連のコラム
