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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,140 | 1,149 | 1,136 | 1,140 | ±0 | ±0% | 47,000 |
| 2025/08/19 | 1,124 | 1,141 | 1,119 | 1,140 | +21 | +1.9% | 41,300 |
| 2025/08/18 | 1,112 | 1,126 | 1,108 | 1,119 | +7 | +0.6% | 42,800 |
| 2025/08/15 | 1,117 | 1,118 | 1,101 | 1,112 | -3 | -0.3% | 38,600 |
| 2025/08/14 | 1,108 | 1,122 | 1,106 | 1,115 | -4 | -0.4% | 28,500 |
| 2025/08/13 | 1,112 | 1,124 | 1,101 | 1,119 | +1 | +0.1% | 44,900 |
| 2025/08/12 | 1,122 | 1,127 | 1,108 | 1,118 | -4 | -0.4% | 59,600 |
| 2025/08/08 | 1,123 | 1,130 | 1,115 | 1,122 | +1 | +0.1% | 46,500 |
| 2025/08/07 | 1,105 | 1,123 | 1,103 | 1,121 | +10 | +0.9% | 69,800 |
| 2025/08/06 | 1,103 | 1,113 | 1,100 | 1,111 | +7 | +0.6% | 72,200 |
| 2025/08/05 | 1,106 | 1,127 | 1,090 | 1,104 | +58 | +5.5% | 230,900 |
| 2025/08/04 | 1,038 | 1,050 | 1,035 | 1,046 | -19 | -1.8% | 31,100 |
| 2025/08/01 | 1,039 | 1,069 | 1,039 | 1,065 | +16 | +1.5% | 90,700 |
| 2025/07/31 | 1,035 | 1,051 | 1,035 | 1,049 | +14 | +1.4% | 57,200 |
| 2025/07/30 | 1,022 | 1,040 | 1,022 | 1,035 | +7 | +0.7% | 32,300 |
| 2025/07/29 | 1,028 | 1,034 | 1,022 | 1,028 | -3 | -0.3% | 34,700 |
| 2025/07/28 | 1,050 | 1,050 | 1,029 | 1,031 | -15 | -1.4% | 51,700 |
| 2025/07/25 | 1,049 | 1,049 | 1,037 | 1,046 | -3 | -0.3% | 39,500 |
| 2025/07/24 | 1,035 | 1,049 | 1,035 | 1,049 | +15 | +1.5% | 38,800 |
| 2025/07/23 | 1,023 | 1,034 | 1,010 | 1,034 | +26 | +2.6% | 85,300 |
| 2025/07/22 | 1,003 | 1,028 | 1,000 | 1,008 | +7 | +0.7% | 70,100 |
| 2025/07/18 | 1,001 | 1,006 | 996 | 1,001 | +1 | +0.1% | 21,900 |
| 2025/07/17 | 986 | 1,004 | 984 | 1,000 | +5 | +0.5% | 27,000 |
| 2025/07/16 | 1,001 | 1,011 | 995 | 995 | -6 | -0.6% | 17,100 |
| 2025/07/15 | 1,006 | 1,012 | 1,001 | 1,001 | -5 | -0.5% | 12,900 |
| 2025/07/14 | 1,009 | 1,017 | 1,004 | 1,006 | +2 | +0.2% | 23,900 |
| 2025/07/11 | 987 | 1,006 | 987 | 1,004 | +18 | +1.8% | 33,600 |
| 2025/07/10 | 1,003 | 1,003 | 986 | 986 | -18 | -1.8% | 46,600 |
| 2025/07/09 | 1,000 | 1,006 | 1,000 | 1,004 | +5 | +0.5% | 19,600 |
| 2025/07/08 | 1,004 | 1,004 | 994 | 999 | +1 | +0.1% | 19,000 |
| 2025/07/07 | 998 | 1,001 | 995 | 998 | +1 | +0.1% | 16,900 |
| 2025/07/04 | 1,013 | 1,013 | 997 | 997 | -7 | -0.7% | 18,100 |
| 2025/07/03 | 1,002 | 1,013 | 1,002 | 1,004 | -1 | -0.1% | 15,300 |
| 2025/07/02 | 1,001 | 1,010 | 995 | 1,005 | -3 | -0.3% | 22,400 |
| 2025/07/01 | 1,016 | 1,016 | 1,005 | 1,008 | -8 | -0.8% | 11,000 |
| 2025/06/30 | 1,019 | 1,021 | 1,014 | 1,016 | +2 | +0.2% | 15,300 |
| 2025/06/27 | 1,007 | 1,015 | 1,007 | 1,014 | +7 | +0.7% | 28,900 |
| 2025/06/26 | 1,010 | 1,022 | 1,007 | 1,007 | -3 | -0.3% | 19,300 |
| 2025/06/25 | 1,024 | 1,024 | 1,005 | 1,010 | -11 | -1.1% | 23,800 |
| 2025/06/24 | 1,020 | 1,025 | 1,015 | 1,021 | +9 | +0.9% | 22,700 |
| 2025/06/23 | 1,005 | 1,012 | 1,002 | 1,012 | +3 | +0.3% | 16,700 |
| 2025/06/20 | 1,017 | 1,017 | 1,003 | 1,009 | -5 | -0.5% | 43,200 |
| 2025/06/19 | 1,012 | 1,014 | 1,002 | 1,014 | -4 | -0.4% | 18,600 |
| 2025/06/18 | 1,017 | 1,018 | 1,009 | 1,018 | ±0 | ±0% | 25,900 |
| 2025/06/17 | 1,007 | 1,018 | 996 | 1,018 | +12 | +1.2% | 35,700 |
| 2025/06/16 | 988 | 1,013 | 988 | 1,006 | +24 | +2.4% | 72,000 |
| 2025/06/13 | 985 | 985 | 973 | 982 | -7 | -0.7% | 41,700 |
| 2025/06/12 | 995 | 996 | 983 | 989 | -9 | -0.9% | 40,000 |
| 2025/06/11 | 1,004 | 1,004 | 996 | 998 | ±0 | ±0% | 29,500 |
| 2025/06/10 | 1,000 | 1,005 | 998 | 998 | +3 | +0.3% | 26,300 |
1～
50
件表示中 / 3766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 | 114,000円 | +7.7% | +19.9% | 3.68% | 12.48倍 | 0.69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 | 465,000円 | +11.3% | +4.7% | 2.80% | 15.33倍 | 1.47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 |
| テラプロ | 431,000円 | +9.2% | +11.3% | 2.55% | 14.80倍 | 1.02倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| 新コスモス | 293,200円 | +13.9% | +4.9% | 2.39% | 10.51倍 | 0.76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 |
| 千代インテ | 309,500円 | -3.0% | -22.7% | 3.88% | 11.36倍 | 0.78倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
市場注目の銘柄
チャート関連のコラム
