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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 1,308 | 1,308 | 1,292 | 1,302 | -7 | -0.5% | 30,800 |
2019/09/19 | 1,301 | 1,316 | 1,281 | 1,309 | +17 | +1.3% | 43,500 |
2019/09/18 | 1,293 | 1,300 | 1,284 | 1,292 | -4 | -0.3% | 25,800 |
2019/09/17 | 1,300 | 1,310 | 1,277 | 1,296 | -5 | -0.4% | 30,100 |
2019/09/13 | 1,310 | 1,311 | 1,276 | 1,301 | -1 | -0.1% | 58,000 |
2019/09/12 | 1,261 | 1,315 | 1,260 | 1,302 | +46 | +3.7% | 33,100 |
2019/09/11 | 1,229 | 1,259 | 1,223 | 1,256 | +33 | +2.7% | 41,000 |
2019/09/10 | 1,224 | 1,229 | 1,211 | 1,223 | +4 | +0.3% | 22,900 |
2019/09/09 | 1,225 | 1,228 | 1,206 | 1,219 | -10 | -0.8% | 12,400 |
2019/09/06 | 1,215 | 1,229 | 1,200 | 1,229 | +6 | +0.5% | 21,000 |
2019/09/05 | 1,211 | 1,230 | 1,209 | 1,223 | +16 | +1.3% | 18,900 |
2019/09/04 | 1,180 | 1,218 | 1,171 | 1,207 | +21 | +1.8% | 20,900 |
2019/09/03 | 1,173 | 1,195 | 1,165 | 1,186 | +13 | +1.1% | 5,000 |
2019/09/02 | 1,222 | 1,222 | 1,162 | 1,173 | -51 | -4.2% | 11,100 |
2019/08/30 | 1,177 | 1,230 | 1,168 | 1,224 | +69 | +6% | 29,800 |
2019/08/29 | 1,146 | 1,164 | 1,146 | 1,155 | -21 | -1.8% | 28,700 |
2019/08/28 | 1,187 | 1,192 | 1,164 | 1,176 | -11 | -0.9% | 8,900 |
2019/08/27 | 1,187 | 1,199 | 1,187 | 1,187 | +9 | +0.8% | 13,600 |
2019/08/26 | 1,184 | 1,193 | 1,178 | 1,178 | -50 | -4.1% | 27,500 |
2019/08/23 | 1,242 | 1,242 | 1,215 | 1,228 | -11 | -0.9% | 23,600 |
2019/08/22 | 1,257 | 1,257 | 1,232 | 1,239 | -8 | -0.6% | 17,800 |
2019/08/21 | 1,250 | 1,254 | 1,241 | 1,247 | -22 | -1.7% | 6,800 |
2019/08/20 | 1,250 | 1,272 | 1,240 | 1,269 | +24 | +1.9% | 17,600 |
2019/08/19 | 1,260 | 1,260 | 1,240 | 1,245 | ±0 | ±0% | 9,100 |
2019/08/16 | 1,249 | 1,264 | 1,236 | 1,245 | -12 | -1% | 19,400 |
2019/08/15 | 1,257 | 1,257 | 1,243 | 1,257 | -32 | -2.5% | 10,900 |
2019/08/14 | 1,280 | 1,289 | 1,262 | 1,289 | +26 | +2.1% | 32,400 |
2019/08/13 | 1,221 | 1,264 | 1,202 | 1,263 | +26 | +2.1% | 67,000 |
2019/08/09 | 1,242 | 1,265 | 1,237 | 1,237 | +8 | +0.7% | 20,600 |
2019/08/08 | 1,193 | 1,239 | 1,193 | 1,229 | +23 | +1.9% | 18,500 |
2019/08/07 | 1,197 | 1,214 | 1,187 | 1,206 | -2 | -0.2% | 27,600 |
2019/08/06 | 1,158 | 1,215 | 1,155 | 1,208 | -1 | -0.1% | 39,200 |
2019/08/05 | 1,221 | 1,227 | 1,186 | 1,209 | -21 | -1.7% | 53,900 |
2019/08/02 | 1,261 | 1,261 | 1,215 | 1,230 | +29 | +2.4% | 89,700 |
2019/08/01 | 1,193 | 1,211 | 1,190 | 1,201 | +6 | +0.5% | 39,100 |
2019/07/31 | 1,182 | 1,199 | 1,174 | 1,195 | +7 | +0.6% | 22,600 |
2019/07/30 | 1,180 | 1,196 | 1,175 | 1,188 | +11 | +0.9% | 16,700 |
2019/07/29 | 1,174 | 1,180 | 1,164 | 1,177 | +2 | +0.2% | 11,500 |
2019/07/26 | 1,190 | 1,190 | 1,157 | 1,175 | -26 | -2.2% | 16,700 |
2019/07/25 | 1,207 | 1,207 | 1,187 | 1,201 | ±0 | ±0% | 27,200 |
2019/07/24 | 1,224 | 1,224 | 1,189 | 1,201 | -13 | -1.1% | 25,600 |
2019/07/23 | 1,217 | 1,217 | 1,201 | 1,214 | +8 | +0.7% | 21,300 |
2019/07/22 | 1,207 | 1,209 | 1,197 | 1,206 | -2 | -0.2% | 34,200 |
2019/07/19 | 1,184 | 1,209 | 1,184 | 1,208 | +24 | +2% | 22,000 |
2019/07/18 | 1,211 | 1,211 | 1,177 | 1,184 | -29 | -2.4% | 48,100 |
2019/07/17 | 1,242 | 1,251 | 1,210 | 1,213 | -31 | -2.5% | 33,400 |
2019/07/16 | 1,268 | 1,271 | 1,242 | 1,244 | -34 | -2.7% | 15,700 |
2019/07/12 | 1,269 | 1,278 | 1,249 | 1,278 | +6 | +0.5% | 29,300 |
2019/07/11 | 1,268 | 1,276 | 1,256 | 1,272 | +8 | +0.6% | 42,300 |
2019/07/10 | 1,248 | 1,273 | 1,246 | 1,264 | -5 | -0.4% | 44,200 |
1251~
1300
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