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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,280 | 1,281 | 1,247 | 1,269 | -18 | -1.4% | 31,500 |
2019/07/08 | 1,329 | 1,329 | 1,282 | 1,287 | -54 | -4% | 25,600 |
2019/07/05 | 1,355 | 1,355 | 1,330 | 1,341 | +4 | +0.3% | 18,200 |
2019/07/04 | 1,341 | 1,344 | 1,332 | 1,337 | -4 | -0.3% | 8,600 |
2019/07/03 | 1,348 | 1,351 | 1,317 | 1,341 | -14 | -1% | 21,300 |
2019/07/02 | 1,336 | 1,358 | 1,315 | 1,355 | +45 | +3.4% | 74,400 |
2019/07/01 | 1,295 | 1,310 | 1,286 | 1,310 | +28 | +2.2% | 19,200 |
2019/06/28 | 1,294 | 1,303 | 1,280 | 1,282 | -27 | -2.1% | 26,100 |
2019/06/27 | 1,278 | 1,309 | 1,259 | 1,309 | +49 | +3.9% | 23,800 |
2019/06/26 | 1,284 | 1,285 | 1,255 | 1,260 | -33 | -2.6% | 23,600 |
2019/06/25 | 1,312 | 1,323 | 1,284 | 1,293 | -19 | -1.4% | 18,700 |
2019/06/24 | 1,321 | 1,333 | 1,300 | 1,312 | -4 | -0.3% | 19,800 |
2019/06/21 | 1,300 | 1,316 | 1,281 | 1,316 | +24 | +1.9% | 57,500 |
2019/06/20 | 1,321 | 1,325 | 1,292 | 1,292 | -28 | -2.1% | 29,300 |
2019/06/19 | 1,306 | 1,324 | 1,293 | 1,320 | +32 | +2.5% | 36,400 |
2019/06/18 | 1,280 | 1,306 | 1,275 | 1,288 | -1 | -0.1% | 39,100 |
2019/06/17 | 1,307 | 1,307 | 1,287 | 1,289 | -30 | -2.3% | 32,900 |
2019/06/14 | 1,327 | 1,327 | 1,299 | 1,319 | +27 | +2.1% | 38,200 |
2019/06/13 | 1,327 | 1,345 | 1,281 | 1,292 | -41 | -3.1% | 46,600 |
2019/06/12 | 1,317 | 1,335 | 1,299 | 1,333 | +40 | +3.1% | 67,500 |
2019/06/11 | 1,289 | 1,293 | 1,272 | 1,293 | +3 | +0.2% | 25,900 |
2019/06/10 | 1,273 | 1,294 | 1,265 | 1,290 | +32 | +2.5% | 22,300 |
2019/06/07 | 1,282 | 1,283 | 1,249 | 1,258 | -16 | -1.3% | 15,500 |
2019/06/06 | 1,305 | 1,309 | 1,272 | 1,274 | -25 | -1.9% | 16,900 |
2019/06/05 | 1,290 | 1,299 | 1,267 | 1,299 | +37 | +2.9% | 42,800 |
2019/06/04 | 1,265 | 1,268 | 1,236 | 1,262 | -1 | -0.1% | 22,800 |
2019/06/03 | 1,266 | 1,290 | 1,250 | 1,263 | -32 | -2.5% | 35,700 |
2019/05/31 | 1,290 | 1,304 | 1,276 | 1,295 | -1 | -0.1% | 55,700 |
2019/05/30 | 1,304 | 1,320 | 1,268 | 1,296 | +30 | +2.4% | 79,600 |
2019/05/29 | 1,215 | 1,336 | 1,190 | 1,266 | +70 | +5.9% | 164,100 |
2019/05/28 | 1,176 | 1,208 | 1,174 | 1,196 | +28 | +2.4% | 26,600 |
2019/05/27 | 1,160 | 1,170 | 1,159 | 1,168 | +9 | +0.8% | 9,300 |
2019/05/24 | 1,125 | 1,163 | 1,119 | 1,159 | +28 | +2.5% | 27,500 |
2019/05/23 | 1,126 | 1,132 | 1,105 | 1,131 | +8 | +0.7% | 14,900 |
2019/05/22 | 1,123 | 1,139 | 1,116 | 1,123 | -17 | -1.5% | 13,800 |
2019/05/21 | 1,144 | 1,148 | 1,123 | 1,140 | -14 | -1.2% | 10,300 |
2019/05/20 | 1,167 | 1,167 | 1,134 | 1,154 | -9 | -0.8% | 23,000 |
2019/05/17 | 1,161 | 1,179 | 1,152 | 1,163 | +17 | +1.5% | 19,500 |
2019/05/16 | 1,147 | 1,158 | 1,121 | 1,146 | -5 | -0.4% | 28,200 |
2019/05/15 | 1,162 | 1,164 | 1,137 | 1,151 | -5 | -0.4% | 17,500 |
2019/05/14 | 1,130 | 1,156 | 1,109 | 1,156 | +3 | +0.3% | 18,200 |
2019/05/13 | 1,152 | 1,182 | 1,152 | 1,153 | -17 | -1.5% | 20,800 |
2019/05/10 | 1,202 | 1,236 | 1,162 | 1,170 | -45 | -3.7% | 36,600 |
2019/05/09 | 1,195 | 1,223 | 1,159 | 1,215 | +20 | +1.7% | 59,500 |
2019/05/08 | 1,188 | 1,202 | 1,183 | 1,195 | +4 | +0.3% | 49,600 |
2019/05/07 | 1,197 | 1,207 | 1,188 | 1,191 | -29 | -2.4% | 20,200 |
2019/04/26 | 1,210 | 1,221 | 1,190 | 1,220 | ±0 | ±0% | 14,100 |
2019/04/25 | 1,195 | 1,226 | 1,193 | 1,220 | +31 | +2.6% | 32,600 |
2019/04/24 | 1,201 | 1,208 | 1,186 | 1,189 | -9 | -0.8% | 22,700 |
2019/04/23 | 1,196 | 1,200 | 1,180 | 1,198 | +1 | +0.1% | 17,400 |
1301~
1350
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