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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 676 | 707 | 655 | 692 | -19 | -2.7% | 86,700 |
2020/03/12 | 742 | 745 | 705 | 711 | -40 | -5.3% | 52,400 |
2020/03/11 | 794 | 812 | 751 | 751 | -44 | -5.5% | 99,000 |
2020/03/10 | 762 | 802 | 729 | 795 | +18 | +2.3% | 133,600 |
2020/03/09 | 810 | 828 | 777 | 777 | -50 | -6% | 56,200 |
2020/03/06 | 831 | 839 | 823 | 827 | -21 | -2.5% | 71,000 |
2020/03/05 | 862 | 877 | 847 | 848 | -5 | -0.6% | 55,100 |
2020/03/04 | 867 | 877 | 847 | 853 | -41 | -4.6% | 94,900 |
2020/03/03 | 953 | 972 | 875 | 894 | -49 | -5.2% | 181,600 |
2020/03/02 | 892 | 975 | 892 | 943 | +36 | +4% | 76,100 |
2020/02/28 | 947 | 950 | 899 | 907 | -63 | -6.5% | 81,200 |
2020/02/27 | 998 | 998 | 964 | 970 | -30 | -3% | 42,600 |
2020/02/26 | 965 | 1,006 | 965 | 1,000 | +22 | +2.2% | 55,200 |
2020/02/25 | 1,000 | 1,000 | 969 | 978 | -39 | -3.8% | 72,600 |
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 |
1151~
1200
件表示中 / 3586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 | 93,500円 | +6.5% | +5.1% | 4.28% | 11.72倍 | 0.58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 |
京三製 | 52,500円 | +19.1% | +84.1% | 3.81% | 7.48倍 | 0.71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 |
日本CMK | 44,900円 | +1.6% | +0.1% | 3.34% | 9.14倍 | 0.42倍 |
|
プリント配線板最大手。自動車向けが約8割占める。ビルドアップ配線板など高付加価値品強化 |
新コスモス | 252,000円 | +8.1% | -13.7% | 1.90% | 13.09倍 | 0.67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 |
帝通工 | 321,000円 | +8.4% | +2.6% | 3.12% | 20.27倍 | 1.11倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、AV向けが軸 |
市場注目の銘柄
チャート関連のコラム