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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,013 | 1,031 | 1,013 | 1,017 | -8 | -0.8% | 61,500 |
2020/02/20 | 1,048 | 1,048 | 1,021 | 1,025 | -14 | -1.3% | 69,500 |
2020/02/19 | 1,034 | 1,054 | 1,034 | 1,039 | +13 | +1.3% | 28,100 |
2020/02/18 | 1,034 | 1,038 | 1,024 | 1,026 | -12 | -1.2% | 28,300 |
2020/02/17 | 1,032 | 1,045 | 1,026 | 1,038 | -9 | -0.9% | 30,500 |
2020/02/14 | 1,050 | 1,058 | 1,041 | 1,047 | -7 | -0.7% | 50,000 |
2020/02/13 | 1,065 | 1,067 | 1,047 | 1,054 | -11 | -1% | 24,200 |
2020/02/12 | 1,076 | 1,083 | 1,056 | 1,065 | -12 | -1.1% | 42,700 |
2020/02/10 | 1,080 | 1,087 | 1,072 | 1,077 | -3 | -0.3% | 27,300 |
2020/02/07 | 1,071 | 1,091 | 1,071 | 1,080 | +14 | +1.3% | 40,400 |
2020/02/06 | 1,056 | 1,086 | 1,050 | 1,066 | +22 | +2.1% | 86,900 |
2020/02/05 | 1,050 | 1,057 | 1,043 | 1,044 | -9 | -0.9% | 44,700 |
2020/02/04 | 1,050 | 1,054 | 1,045 | 1,053 | -59 | -5.3% | 61,100 |
2020/02/03 | 1,122 | 1,129 | 1,112 | 1,112 | -26 | -2.3% | 18,700 |
2020/01/31 | 1,127 | 1,143 | 1,118 | 1,138 | +11 | +1% | 14,200 |
2020/01/30 | 1,120 | 1,127 | 1,106 | 1,127 | -4 | -0.4% | 32,000 |
2020/01/29 | 1,139 | 1,148 | 1,131 | 1,131 | -7 | -0.6% | 21,600 |
2020/01/28 | 1,121 | 1,148 | 1,115 | 1,138 | -4 | -0.4% | 27,700 |
2020/01/27 | 1,150 | 1,150 | 1,135 | 1,142 | -17 | -1.5% | 24,400 |
2020/01/24 | 1,178 | 1,179 | 1,154 | 1,159 | -13 | -1.1% | 23,300 |
2020/01/23 | 1,176 | 1,181 | 1,169 | 1,172 | -4 | -0.3% | 17,400 |
2020/01/22 | 1,180 | 1,189 | 1,173 | 1,176 | -4 | -0.3% | 25,900 |
2020/01/21 | 1,181 | 1,187 | 1,172 | 1,180 | +8 | +0.7% | 18,000 |
2020/01/20 | 1,183 | 1,183 | 1,172 | 1,172 | -4 | -0.3% | 18,000 |
2020/01/17 | 1,181 | 1,182 | 1,163 | 1,176 | +1 | +0.1% | 16,700 |
2020/01/16 | 1,154 | 1,178 | 1,153 | 1,175 | +21 | +1.8% | 34,600 |
2020/01/15 | 1,133 | 1,154 | 1,133 | 1,154 | +19 | +1.7% | 29,100 |
2020/01/14 | 1,153 | 1,153 | 1,131 | 1,135 | -22 | -1.9% | 25,900 |
2020/01/10 | 1,160 | 1,160 | 1,153 | 1,157 | +7 | +0.6% | 5,800 |
2020/01/09 | 1,144 | 1,161 | 1,144 | 1,150 | +21 | +1.9% | 17,300 |
2020/01/08 | 1,149 | 1,149 | 1,113 | 1,129 | -29 | -2.5% | 31,900 |
2020/01/07 | 1,126 | 1,161 | 1,126 | 1,158 | +32 | +2.8% | 22,400 |
2020/01/06 | 1,142 | 1,142 | 1,118 | 1,126 | -26 | -2.3% | 36,400 |
2019/12/30 | 1,165 | 1,165 | 1,152 | 1,152 | -19 | -1.6% | 11,100 |
2019/12/27 | 1,184 | 1,184 | 1,168 | 1,171 | -6 | -0.5% | 17,700 |
2019/12/26 | 1,149 | 1,178 | 1,148 | 1,177 | +35 | +3.1% | 35,200 |
2019/12/25 | 1,148 | 1,148 | 1,138 | 1,142 | +7 | +0.6% | 16,000 |
2019/12/24 | 1,120 | 1,139 | 1,120 | 1,135 | +15 | +1.3% | 19,400 |
2019/12/23 | 1,138 | 1,138 | 1,120 | 1,120 | -18 | -1.6% | 15,700 |
2019/12/20 | 1,134 | 1,146 | 1,129 | 1,138 | -2 | -0.2% | 27,200 |
2019/12/19 | 1,138 | 1,140 | 1,130 | 1,140 | +2 | +0.2% | 20,400 |
2019/12/18 | 1,141 | 1,145 | 1,132 | 1,138 | -11 | -1% | 20,900 |
2019/12/17 | 1,155 | 1,155 | 1,138 | 1,149 | +5 | +0.4% | 32,200 |
2019/12/16 | 1,149 | 1,155 | 1,143 | 1,144 | -5 | -0.4% | 14,100 |
2019/12/13 | 1,162 | 1,166 | 1,149 | 1,149 | +13 | +1.1% | 50,700 |
2019/12/12 | 1,121 | 1,138 | 1,120 | 1,136 | +19 | +1.7% | 21,300 |
2019/12/11 | 1,152 | 1,155 | 1,116 | 1,117 | -33 | -2.9% | 60,800 |
2019/12/10 | 1,164 | 1,165 | 1,146 | 1,150 | -8 | -0.7% | 62,900 |
2019/12/09 | 1,165 | 1,165 | 1,146 | 1,158 | +5 | +0.4% | 35,500 |
2019/12/06 | 1,131 | 1,156 | 1,131 | 1,153 | +18 | +1.6% | 40,100 |
1151~
1200
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