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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 916 | 928 | 911 | 924 | +14 | +1.5% | 31,900 |
| 2021/05/17 | 915 | 928 | 905 | 910 | +8 | +0.9% | 30,300 |
| 2021/05/14 | 902 | 915 | 889 | 902 | +19 | +2.2% | 32,300 |
| 2021/05/13 | 875 | 896 | 874 | 883 | -1 | -0.1% | 30,600 |
| 2021/05/12 | 897 | 898 | 874 | 884 | -6 | -0.7% | 34,500 |
| 2021/05/11 | 918 | 921 | 890 | 890 | -28 | -3.1% | 50,100 |
| 2021/05/10 | 890 | 941 | 887 | 918 | +37 | +4.2% | 88,500 |
| 2021/05/07 | 865 | 892 | 863 | 881 | +20 | +2.3% | 39,600 |
| 2021/05/06 | 854 | 868 | 854 | 861 | +12 | +1.4% | 25,300 |
| 2021/04/30 | 862 | 870 | 849 | 849 | -10 | -1.2% | 31,500 |
| 2021/04/28 | 867 | 874 | 859 | 859 | -8 | -0.9% | 17,800 |
| 2021/04/27 | 873 | 879 | 867 | 867 | -13 | -1.5% | 16,400 |
| 2021/04/26 | 895 | 895 | 879 | 880 | -19 | -2.1% | 19,200 |
| 2021/04/23 | 905 | 905 | 892 | 899 | -3 | -0.3% | 23,500 |
| 2021/04/22 | 890 | 904 | 890 | 902 | +17 | +1.9% | 22,100 |
| 2021/04/21 | 900 | 900 | 875 | 885 | -19 | -2.1% | 35,000 |
| 2021/04/20 | 915 | 918 | 896 | 904 | -18 | -2% | 32,700 |
| 2021/04/19 | 916 | 926 | 916 | 922 | +7 | +0.8% | 33,700 |
| 2021/04/16 | 922 | 942 | 902 | 915 | +23 | +2.6% | 83,300 |
| 2021/04/15 | 897 | 900 | 890 | 892 | +2 | +0.2% | 20,000 |
| 2021/04/14 | 899 | 900 | 874 | 890 | -8 | -0.9% | 48,900 |
| 2021/04/13 | 903 | 911 | 895 | 898 | -1 | -0.1% | 20,200 |
| 2021/04/12 | 903 | 903 | 887 | 899 | +7 | +0.8% | 26,600 |
| 2021/04/09 | 893 | 898 | 880 | 892 | -11 | -1.2% | 51,900 |
| 2021/04/08 | 930 | 933 | 903 | 903 | -42 | -4.4% | 42,400 |
| 2021/04/07 | 921 | 945 | 921 | 945 | +14 | +1.5% | 39,800 |
| 2021/04/06 | 963 | 963 | 925 | 931 | -37 | -3.8% | 42,400 |
| 2021/04/05 | 978 | 979 | 964 | 968 | +2 | +0.2% | 16,600 |
| 2021/04/02 | 979 | 980 | 965 | 966 | +2 | +0.2% | 22,200 |
| 2021/04/01 | 960 | 984 | 960 | 964 | +1 | +0.1% | 28,600 |
| 2021/03/31 | 965 | 988 | 963 | 963 | -17 | -1.7% | 35,300 |
| 2021/03/30 | 1,037 | 1,037 | 976 | 980 | -55 | -5.3% | 61,000 |
| 2021/03/29 | 1,034 | 1,035 | 1,000 | 1,035 | +23 | +2.3% | 46,900 |
| 2021/03/26 | 1,003 | 1,012 | 992 | 1,012 | +7 | +0.7% | 29,400 |
| 2021/03/25 | 979 | 1,005 | 972 | 1,005 | +46 | +4.8% | 42,900 |
| 2021/03/24 | 981 | 981 | 950 | 959 | -27 | -2.7% | 28,300 |
| 2021/03/23 | 1,006 | 1,008 | 980 | 986 | -37 | -3.6% | 91,900 |
| 2021/03/22 | 1,028 | 1,039 | 1,003 | 1,023 | -5 | -0.5% | 47,100 |
| 2021/03/19 | 1,004 | 1,034 | 1,003 | 1,028 | +29 | +2.9% | 71,200 |
| 2021/03/18 | 1,010 | 1,012 | 989 | 999 | -9 | -0.9% | 47,200 |
| 2021/03/17 | 1,006 | 1,009 | 993 | 1,008 | +6 | +0.6% | 27,300 |
| 2021/03/16 | 1,006 | 1,006 | 987 | 1,002 | +5 | +0.5% | 35,600 |
| 2021/03/15 | 1,000 | 1,001 | 985 | 997 | -6 | -0.6% | 43,700 |
| 2021/03/12 | 963 | 1,004 | 950 | 1,003 | +40 | +4.2% | 74,500 |
| 2021/03/11 | 955 | 966 | 950 | 963 | +8 | +0.8% | 40,600 |
| 2021/03/10 | 961 | 961 | 949 | 955 | -6 | -0.6% | 37,800 |
| 2021/03/09 | 965 | 965 | 944 | 961 | +4 | +0.4% | 54,900 |
| 2021/03/08 | 959 | 960 | 941 | 957 | +5 | +0.5% | 37,900 |
| 2021/03/05 | 941 | 954 | 924 | 952 | +9 | +1% | 39,300 |
| 2021/03/04 | 951 | 951 | 924 | 943 | -8 | -0.8% | 22,700 |
851～
900
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% | 12.17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% | 17.40倍 | 0.69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% | 9.98倍 | 0.54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
