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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 834 | 839 | 829 | 839 | +9 | +1.1% | 8,800 |
| 2021/07/28 | 838 | 840 | 830 | 830 | -17 | -2% | 11,600 |
| 2021/07/27 | 845 | 850 | 841 | 847 | +2 | +0.2% | 15,200 |
| 2021/07/26 | 844 | 845 | 837 | 845 | +14 | +1.7% | 10,000 |
| 2021/07/21 | 846 | 848 | 827 | 831 | -1 | -0.1% | 21,300 |
| 2021/07/20 | 826 | 839 | 826 | 832 | -3 | -0.4% | 30,500 |
| 2021/07/19 | 835 | 844 | 835 | 835 | -7 | -0.8% | 29,100 |
| 2021/07/16 | 843 | 854 | 841 | 842 | -2 | -0.2% | 14,200 |
| 2021/07/15 | 855 | 855 | 844 | 844 | -11 | -1.3% | 27,000 |
| 2021/07/14 | 861 | 862 | 855 | 855 | -11 | -1.3% | 9,000 |
| 2021/07/13 | 865 | 874 | 862 | 866 | +9 | +1.1% | 18,000 |
| 2021/07/12 | 854 | 861 | 847 | 857 | +29 | +3.5% | 41,200 |
| 2021/07/09 | 841 | 852 | 821 | 828 | -26 | -3% | 52,400 |
| 2021/07/08 | 869 | 875 | 854 | 854 | -20 | -2.3% | 32,500 |
| 2021/07/07 | 880 | 883 | 873 | 874 | -10 | -1.1% | 32,000 |
| 2021/07/06 | 878 | 888 | 873 | 884 | +13 | +1.5% | 54,800 |
| 2021/07/05 | 882 | 891 | 871 | 871 | -20 | -2.2% | 33,500 |
| 2021/07/02 | 889 | 893 | 889 | 891 | +3 | +0.3% | 20,900 |
| 2021/07/01 | 889 | 898 | 887 | 888 | -4 | -0.4% | 15,900 |
| 2021/06/30 | 906 | 906 | 890 | 892 | -14 | -1.5% | 26,000 |
| 2021/06/29 | 906 | 917 | 899 | 906 | -8 | -0.9% | 23,600 |
| 2021/06/28 | 904 | 918 | 900 | 914 | +10 | +1.1% | 18,500 |
| 2021/06/25 | 911 | 911 | 896 | 904 | +4 | +0.4% | 42,800 |
| 2021/06/24 | 889 | 900 | 886 | 900 | +9 | +1% | 18,200 |
| 2021/06/23 | 888 | 906 | 888 | 891 | -12 | -1.3% | 22,500 |
| 2021/06/22 | 900 | 906 | 891 | 903 | +18 | +2% | 45,100 |
| 2021/06/21 | 866 | 894 | 866 | 885 | +1 | +0.1% | 41,300 |
| 2021/06/18 | 894 | 895 | 884 | 884 | -7 | -0.8% | 13,700 |
| 2021/06/17 | 894 | 897 | 888 | 891 | -3 | -0.3% | 10,600 |
| 2021/06/16 | 889 | 895 | 884 | 894 | +3 | +0.3% | 16,100 |
| 2021/06/15 | 898 | 898 | 885 | 891 | -3 | -0.3% | 16,500 |
| 2021/06/14 | 904 | 904 | 892 | 894 | -3 | -0.3% | 5,900 |
| 2021/06/11 | 899 | 902 | 892 | 897 | -2 | -0.2% | 48,400 |
| 2021/06/10 | 902 | 904 | 885 | 899 | +3 | +0.3% | 40,400 |
| 2021/06/09 | 900 | 904 | 888 | 896 | +4 | +0.4% | 17,400 |
| 2021/06/08 | 895 | 901 | 888 | 892 | ±0 | ±0% | 11,700 |
| 2021/06/07 | 898 | 901 | 883 | 892 | -6 | -0.7% | 17,100 |
| 2021/06/04 | 893 | 904 | 893 | 898 | -1 | -0.1% | 10,500 |
| 2021/06/03 | 885 | 899 | 885 | 899 | +11 | +1.2% | 16,800 |
| 2021/06/02 | 882 | 895 | 881 | 888 | ±0 | ±0% | 22,600 |
| 2021/06/01 | 884 | 893 | 875 | 888 | +8 | +0.9% | 16,400 |
| 2021/05/31 | 891 | 891 | 880 | 880 | -11 | -1.2% | 20,300 |
| 2021/05/28 | 883 | 892 | 883 | 891 | +16 | +1.8% | 26,300 |
| 2021/05/27 | 888 | 888 | 875 | 875 | -13 | -1.5% | 18,300 |
| 2021/05/26 | 891 | 899 | 884 | 888 | -12 | -1.3% | 27,200 |
| 2021/05/25 | 926 | 926 | 896 | 900 | -15 | -1.6% | 28,700 |
| 2021/05/24 | 913 | 922 | 913 | 915 | +9 | +1% | 22,800 |
| 2021/05/21 | 910 | 912 | 897 | 906 | -8 | -0.9% | 34,500 |
| 2021/05/20 | 923 | 935 | 914 | 914 | -3 | -0.3% | 43,000 |
| 2021/05/19 | 920 | 924 | 911 | 917 | -7 | -0.8% | 25,100 |
801～
850
件表示中 / 3572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 | 97,100円 | +6.5% | +5.1% | 4.12% | 12.16倍 | 0.63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 |
| ヨコオ | 149,300円 | +4.0% | -19.1% | 3.22% | 17.41倍 | 0.70倍 |
|
自動車用アンテナ国内大手。半導体・スマホ用の回路検査機器が収益源。医療用カテーテル育成 |
| 京三製 | 53,500円 | +19.1% | +84.1% | 3.74% | 7.63倍 | 0.68倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| 東光高岳 | 199,100円 | -1.3% | -35.1% | 2.51% | 9.99倍 | 0.55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 |
| スミダコーポ | 93,600円 | +0.7% | -55.6% | 5.66% | 14.73倍 | 0.50倍 |
|
コイル専業、車載、産機、家電が３本柱。海外中心の生産はベトナム拡大、自己資本配当率採用 |
市場注目の銘柄
チャート関連のコラム
