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 |
---|---|---|---|---|---|---|---|
2025/07/03 | 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 |
2025/06/09 | 1,000 | 1,004 | 995 | 995 | -5 | -0.5% | 17,100 |
2025/06/06 | 1,002 | 1,007 | 995 | 1,000 | -4 | -0.4% | 24,500 |
2025/06/05 | 999 | 1,008 | 998 | 1,004 | +3 | +0.3% | 22,000 |
2025/06/04 | 994 | 1,004 | 992 | 1,001 | +7 | +0.7% | 17,100 |
2025/06/03 | 996 | 996 | 991 | 994 | -2 | -0.2% | 23,800 |
2025/06/02 | 1,005 | 1,010 | 995 | 996 | -22 | -2.2% | 29,600 |
2025/05/30 | 999 | 1,018 | 999 | 1,018 | +11 | +1.1% | 32,700 |
2025/05/29 | 998 | 1,019 | 998 | 1,007 | +7 | +0.7% | 42,800 |
2025/05/28 | 1,000 | 1,003 | 993 | 1,000 | +5 | +0.5% | 23,400 |
2025/05/27 | 997 | 1,001 | 995 | 995 | -3 | -0.3% | 13,500 |
2025/05/26 | 1,004 | 1,013 | 998 | 998 | -11 | -1.1% | 14,200 |
2025/05/23 | 1,012 | 1,015 | 1,004 | 1,009 | -3 | -0.3% | 24,400 |
2025/05/22 | 995 | 1,014 | 994 | 1,012 | +5 | +0.5% | 32,100 |
2025/05/21 | 1,006 | 1,012 | 1,002 | 1,007 | +2 | +0.2% | 25,500 |
2025/05/20 | 1,024 | 1,027 | 1,004 | 1,005 | -19 | -1.9% | 41,000 |
2025/05/19 | 1,004 | 1,025 | 1,004 | 1,024 | +20 | +2% | 35,200 |
2025/05/16 | 993 | 1,006 | 990 | 1,004 | +11 | +1.1% | 34,600 |
2025/05/15 | 992 | 1,005 | 991 | 993 | -16 | -1.6% | 37,300 |
2025/05/14 | 1,010 | 1,014 | 989 | 1,009 | -10 | -1% | 51,200 |
2025/05/13 | 1,039 | 1,040 | 1,019 | 1,019 | -9 | -0.9% | 36,700 |
2025/05/12 | 1,027 | 1,036 | 1,016 | 1,028 | -4 | -0.4% | 43,300 |
2025/05/09 | 1,008 | 1,037 | 1,003 | 1,032 | +29 | +2.9% | 84,200 |
2025/05/08 | 1,034 | 1,034 | 999 | 1,003 | -31 | -3% | 174,300 |
2025/05/07 | 1,070 | 1,074 | 1,028 | 1,034 | +99 | +10.6% | 782,600 |
2025/05/02 | 927 | 945 | 922 | 935 | +9 | +1% | 82,900 |
2025/05/01 | 927 | 927 | 914 | 926 | -1 | -0.1% | 28,600 |
2025/04/30 | 934 | 934 | 912 | 927 | ±0 | ±0% | 22,200 |
2025/04/28 | 920 | 929 | 916 | 927 | +10 | +1.1% | 27,500 |
2025/04/25 | 918 | 921 | 906 | 917 | +11 | +1.2% | 34,800 |
2025/04/24 | 905 | 914 | 901 | 906 | +2 | +0.2% | 17,600 |
2025/04/23 | 906 | 919 | 901 | 904 | -2 | -0.2% | 26,500 |
2025/04/22 | 892 | 907 | 890 | 906 | +21 | +2.4% | 16,900 |
1~
50
件表示中 / 3734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 | 100,400円 | +7.7% | +19.9% | 4.18% | 10.98倍 | 0.61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 |
市光工 | 36,700円 | -3.6% | -4.9% | 3.81% | 9.06倍 | 0.50倍 |
|
自動車用ランプ御三家の一角。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下 |
遠藤照 | 232,100円 | +3.7% | +3.5% | 3.62% | 8.37倍 | 0.78倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。LED照明に軸足 |
千代インテ | 282,600円 | -3.0% | -22.7% | 4.25% | 10.47倍 | 0.65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 |
ヨコオ | 139,000円 | +6.2% | +27.4% | 3.45% | 9.26倍 | 0.62倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
市場注目の銘柄
チャート関連のコラム