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 |
---|---|---|---|---|---|---|---|
2019/12/05 | 1,099 | 1,139 | 1,097 | 1,135 | +37 | +3.4% | 47,000 |
2019/12/04 | 1,086 | 1,103 | 1,083 | 1,098 | +4 | +0.4% | 74,400 |
2019/12/03 | 1,098 | 1,098 | 1,088 | 1,094 | -6 | -0.5% | 76,300 |
2019/12/02 | 1,094 | 1,104 | 1,094 | 1,100 | +6 | +0.5% | 37,900 |
2019/11/29 | 1,094 | 1,096 | 1,089 | 1,094 | ±0 | ±0% | 20,200 |
2019/11/28 | 1,094 | 1,095 | 1,088 | 1,094 | ±0 | ±0% | 14,000 |
2019/11/27 | 1,094 | 1,101 | 1,093 | 1,094 | +2 | +0.2% | 17,100 |
2019/11/26 | 1,105 | 1,106 | 1,090 | 1,092 | -4 | -0.4% | 41,600 |
2019/11/25 | 1,098 | 1,103 | 1,093 | 1,096 | +2 | +0.2% | 34,500 |
2019/11/22 | 1,099 | 1,101 | 1,089 | 1,094 | -1 | -0.1% | 40,100 |
2019/11/21 | 1,090 | 1,097 | 1,087 | 1,095 | +2 | +0.2% | 33,700 |
2019/11/20 | 1,098 | 1,098 | 1,086 | 1,093 | -6 | -0.5% | 34,900 |
2019/11/19 | 1,100 | 1,103 | 1,089 | 1,099 | -3 | -0.3% | 32,100 |
2019/11/18 | 1,103 | 1,104 | 1,095 | 1,102 | ±0 | ±0% | 25,300 |
2019/11/15 | 1,091 | 1,110 | 1,090 | 1,102 | +12 | +1.1% | 26,400 |
2019/11/14 | 1,100 | 1,106 | 1,085 | 1,090 | -16 | -1.4% | 36,200 |
2019/11/13 | 1,138 | 1,142 | 1,100 | 1,106 | -33 | -2.9% | 54,900 |
2019/11/12 | 1,152 | 1,152 | 1,135 | 1,139 | -13 | -1.1% | 32,100 |
2019/11/11 | 1,155 | 1,155 | 1,134 | 1,152 | +6 | +0.5% | 38,800 |
2019/11/08 | 1,171 | 1,171 | 1,144 | 1,146 | -9 | -0.8% | 36,400 |
2019/11/07 | 1,160 | 1,160 | 1,150 | 1,155 | -9 | -0.8% | 38,700 |
2019/11/06 | 1,170 | 1,182 | 1,159 | 1,164 | -96 | -7.6% | 109,200 |
2019/11/05 | 1,264 | 1,266 | 1,246 | 1,260 | +22 | +1.8% | 40,200 |
2019/11/01 | 1,240 | 1,240 | 1,231 | 1,238 | -11 | -0.9% | 14,200 |
2019/10/31 | 1,275 | 1,275 | 1,232 | 1,249 | -26 | -2% | 16,900 |
2019/10/30 | 1,218 | 1,275 | 1,218 | 1,275 | +53 | +4.3% | 69,500 |
2019/10/29 | 1,217 | 1,231 | 1,212 | 1,222 | +18 | +1.5% | 19,800 |
2019/10/28 | 1,209 | 1,209 | 1,200 | 1,204 | -5 | -0.4% | 9,700 |
2019/10/25 | 1,203 | 1,216 | 1,200 | 1,209 | +6 | +0.5% | 32,100 |
2019/10/24 | 1,223 | 1,224 | 1,196 | 1,203 | -8 | -0.7% | 29,200 |
2019/10/23 | 1,218 | 1,218 | 1,205 | 1,211 | -7 | -0.6% | 16,800 |
2019/10/21 | 1,228 | 1,228 | 1,208 | 1,218 | -2 | -0.2% | 22,800 |
2019/10/18 | 1,224 | 1,234 | 1,205 | 1,220 | -4 | -0.3% | 20,200 |
2019/10/17 | 1,245 | 1,249 | 1,220 | 1,224 | -22 | -1.8% | 16,500 |
2019/10/16 | 1,241 | 1,255 | 1,237 | 1,246 | +17 | +1.4% | 23,100 |
2019/10/15 | 1,237 | 1,240 | 1,213 | 1,229 | +16 | +1.3% | 30,300 |
2019/10/11 | 1,210 | 1,213 | 1,186 | 1,213 | +20 | +1.7% | 23,700 |
2019/10/10 | 1,200 | 1,200 | 1,169 | 1,193 | -7 | -0.6% | 34,400 |
2019/10/09 | 1,196 | 1,207 | 1,188 | 1,200 | -18 | -1.5% | 31,800 |
2019/10/08 | 1,220 | 1,223 | 1,211 | 1,218 | +3 | +0.2% | 30,500 |
2019/10/07 | 1,215 | 1,221 | 1,209 | 1,215 | -4 | -0.3% | 6,900 |
2019/10/04 | 1,220 | 1,220 | 1,208 | 1,219 | -1 | -0.1% | 16,200 |
2019/10/03 | 1,230 | 1,242 | 1,217 | 1,220 | -66 | -5.1% | 53,000 |
2019/10/02 | 1,249 | 1,290 | 1,242 | 1,286 | +38 | +3% | 26,600 |
2019/10/01 | 1,228 | 1,249 | 1,228 | 1,248 | +26 | +2.1% | 23,000 |
2019/09/30 | 1,227 | 1,230 | 1,217 | 1,222 | -6 | -0.5% | 21,600 |
2019/09/27 | 1,257 | 1,257 | 1,204 | 1,228 | -38 | -3% | 35,900 |
2019/09/26 | 1,291 | 1,295 | 1,251 | 1,266 | -4 | -0.3% | 31,300 |
2019/09/25 | 1,269 | 1,277 | 1,247 | 1,270 | -20 | -1.6% | 26,400 |
2019/09/24 | 1,289 | 1,296 | 1,285 | 1,290 | -12 | -0.9% | 17,800 |
1201~
1250
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