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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 1,200 | 1,210 | 1,189 | 1,197 | +1 | +0.1% | 17,100 |
2019/04/19 | 1,178 | 1,198 | 1,178 | 1,196 | +18 | +1.5% | 14,300 |
2019/04/18 | 1,203 | 1,206 | 1,171 | 1,178 | -25 | -2.1% | 21,100 |
2019/04/17 | 1,194 | 1,204 | 1,181 | 1,203 | +6 | +0.5% | 23,400 |
2019/04/16 | 1,199 | 1,204 | 1,173 | 1,197 | -6 | -0.5% | 15,200 |
2019/04/15 | 1,192 | 1,212 | 1,187 | 1,203 | +41 | +3.5% | 40,200 |
2019/04/12 | 1,126 | 1,162 | 1,125 | 1,162 | +44 | +3.9% | 33,200 |
2019/04/11 | 1,140 | 1,145 | 1,112 | 1,118 | -21 | -1.8% | 27,200 |
2019/04/10 | 1,153 | 1,157 | 1,132 | 1,139 | -23 | -2% | 37,500 |
2019/04/09 | 1,175 | 1,179 | 1,148 | 1,162 | -8 | -0.7% | 27,300 |
2019/04/08 | 1,190 | 1,200 | 1,161 | 1,170 | -20 | -1.7% | 20,800 |
2019/04/05 | 1,193 | 1,198 | 1,181 | 1,190 | -5 | -0.4% | 24,300 |
2019/04/04 | 1,214 | 1,214 | 1,191 | 1,195 | -17 | -1.4% | 28,800 |
2019/04/03 | 1,218 | 1,223 | 1,173 | 1,212 | +54 | +4.7% | 60,700 |
2019/04/02 | 1,160 | 1,164 | 1,142 | 1,158 | +4 | +0.3% | 28,200 |
2019/04/01 | 1,132 | 1,157 | 1,132 | 1,154 | +38 | +3.4% | 65,100 |
2019/03/29 | 1,114 | 1,118 | 1,096 | 1,116 | +13 | +1.2% | 22,100 |
2019/03/28 | 1,122 | 1,124 | 1,089 | 1,103 | -27 | -2.4% | 35,200 |
2019/03/27 | 1,105 | 1,134 | 1,094 | 1,130 | +19 | +1.7% | 52,300 |
2019/03/26 | 1,054 | 1,111 | 1,054 | 1,111 | +65 | +6.2% | 52,000 |
2019/03/25 | 1,092 | 1,092 | 1,043 | 1,046 | -49 | -4.5% | 28,300 |
2019/03/22 | 1,096 | 1,101 | 1,080 | 1,095 | +3 | +0.3% | 20,600 |
2019/03/20 | 1,091 | 1,095 | 1,081 | 1,092 | ±0 | ±0% | 24,200 |
2019/03/19 | 1,085 | 1,097 | 1,071 | 1,092 | +11 | +1% | 33,200 |
2019/03/18 | 1,065 | 1,082 | 1,051 | 1,081 | +45 | +4.3% | 35,800 |
2019/03/15 | 1,026 | 1,051 | 1,024 | 1,036 | +10 | +1% | 55,200 |
2019/03/14 | 1,063 | 1,063 | 1,025 | 1,026 | -23 | -2.2% | 21,200 |
2019/03/13 | 1,069 | 1,076 | 1,047 | 1,049 | -27 | -2.5% | 15,800 |
2019/03/12 | 1,069 | 1,078 | 1,065 | 1,076 | +21 | +2% | 34,400 |
2019/03/11 | 1,048 | 1,057 | 1,032 | 1,055 | +7 | +0.7% | 31,300 |
2019/03/08 | 1,069 | 1,069 | 1,040 | 1,048 | -29 | -2.7% | 53,900 |
2019/03/07 | 1,072 | 1,079 | 1,055 | 1,077 | +5 | +0.5% | 36,300 |
2019/03/06 | 1,060 | 1,074 | 1,060 | 1,072 | +12 | +1.1% | 31,200 |
2019/03/05 | 1,058 | 1,062 | 1,043 | 1,060 | -6 | -0.6% | 24,000 |
2019/03/04 | 1,047 | 1,067 | 1,047 | 1,066 | +23 | +2.2% | 35,700 |
2019/03/01 | 1,032 | 1,054 | 1,028 | 1,043 | +11 | +1.1% | 36,700 |
2019/02/28 | 1,037 | 1,050 | 1,025 | 1,032 | ±0 | ±0% | 50,300 |
2019/02/27 | 1,024 | 1,034 | 1,018 | 1,032 | +7 | +0.7% | 23,500 |
2019/02/26 | 1,041 | 1,041 | 1,018 | 1,025 | -6 | -0.6% | 14,100 |
2019/02/25 | 1,042 | 1,042 | 1,014 | 1,031 | +3 | +0.3% | 19,300 |
2019/02/22 | 1,021 | 1,028 | 1,000 | 1,028 | +7 | +0.7% | 21,900 |
2019/02/21 | 1,040 | 1,043 | 1,015 | 1,021 | -19 | -1.8% | 26,800 |
2019/02/20 | 1,025 | 1,045 | 1,018 | 1,040 | -5 | -0.5% | 44,100 |
2019/02/19 | 1,060 | 1,060 | 1,038 | 1,045 | -19 | -1.8% | 46,700 |
2019/02/18 | 1,022 | 1,070 | 1,022 | 1,064 | +52 | +5.1% | 45,500 |
2019/02/15 | 1,010 | 1,032 | 1,007 | 1,012 | -6 | -0.6% | 57,500 |
2019/02/14 | 1,013 | 1,029 | 1,010 | 1,018 | -7 | -0.7% | 58,600 |
2019/02/13 | 1,025 | 1,031 | 1,004 | 1,025 | -7 | -0.7% | 66,500 |
2019/02/12 | 1,023 | 1,045 | 1,023 | 1,032 | +9 | +0.9% | 41,900 |
2019/02/08 | 1,060 | 1,065 | 1,022 | 1,023 | -56 | -5.2% | 30,600 |
1351~
1400
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