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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 1,098 | 1,098 | 1,062 | 1,079 | -31 | -2.8% | 39,500 |
2019/02/06 | 1,070 | 1,115 | 1,053 | 1,110 | +36 | +3.4% | 73,600 |
2019/02/05 | 1,115 | 1,131 | 1,050 | 1,074 | +93 | +9.5% | 173,300 |
2019/02/04 | 954 | 995 | 954 | 981 | +37 | +3.9% | 38,700 |
2019/02/01 | 944 | 960 | 940 | 944 | -8 | -0.8% | 23,700 |
2019/01/31 | 968 | 978 | 950 | 952 | -15 | -1.6% | 37,000 |
2019/01/30 | 984 | 991 | 964 | 967 | -13 | -1.3% | 40,500 |
2019/01/29 | 1,006 | 1,010 | 973 | 980 | -43 | -4.2% | 29,000 |
2019/01/28 | 1,017 | 1,028 | 990 | 1,023 | +9 | +0.9% | 19,000 |
2019/01/25 | 1,023 | 1,032 | 1,011 | 1,014 | +9 | +0.9% | 25,900 |
2019/01/24 | 983 | 1,005 | 977 | 1,005 | +20 | +2% | 10,600 |
2019/01/23 | 999 | 1,001 | 985 | 985 | -19 | -1.9% | 12,900 |
2019/01/22 | 1,010 | 1,016 | 999 | 1,004 | -3 | -0.3% | 8,400 |
2019/01/21 | 1,006 | 1,008 | 996 | 1,007 | +16 | +1.6% | 22,400 |
2019/01/18 | 998 | 1,016 | 990 | 991 | -6 | -0.6% | 21,400 |
2019/01/17 | 1,021 | 1,024 | 982 | 997 | -17 | -1.7% | 27,200 |
2019/01/16 | 999 | 1,023 | 996 | 1,014 | +16 | +1.6% | 16,600 |
2019/01/15 | 971 | 1,001 | 971 | 998 | +8 | +0.8% | 20,600 |
2019/01/11 | 1,000 | 1,012 | 988 | 990 | -10 | -1% | 17,200 |
2019/01/10 | 1,015 | 1,015 | 992 | 1,000 | -16 | -1.6% | 24,000 |
2019/01/09 | 1,000 | 1,027 | 1,000 | 1,016 | +21 | +2.1% | 18,600 |
2019/01/08 | 1,011 | 1,020 | 995 | 995 | -11 | -1.1% | 21,700 |
2019/01/07 | 978 | 1,012 | 974 | 1,006 | +57 | +6% | 33,100 |
2019/01/04 | 964 | 990 | 937 | 949 | -45 | -4.5% | 57,200 |
2018/12/28 | 1,013 | 1,013 | 976 | 994 | -13 | -1.3% | 23,400 |
2018/12/27 | 982 | 1,012 | 978 | 1,007 | +70 | +7.5% | 26,800 |
2018/12/26 | 941 | 972 | 925 | 937 | +2 | +0.2% | 48,500 |
2018/12/25 | 1,003 | 1,003 | 931 | 935 | -53 | -5.4% | 39,600 |
2018/12/21 | 1,000 | 1,004 | 965 | 988 | -17 | -1.7% | 41,000 |
2018/12/20 | 1,039 | 1,055 | 1,004 | 1,005 | -46 | -4.4% | 37,100 |
2018/12/19 | 1,035 | 1,056 | 1,023 | 1,051 | +21 | +2% | 22,000 |
2018/12/18 | 1,075 | 1,075 | 1,027 | 1,030 | -60 | -5.5% | 25,000 |
2018/12/17 | 1,094 | 1,115 | 1,081 | 1,090 | -4 | -0.4% | 13,200 |
2018/12/14 | 1,114 | 1,120 | 1,092 | 1,094 | -20 | -1.8% | 34,200 |
2018/12/13 | 1,105 | 1,117 | 1,100 | 1,114 | +5 | +0.5% | 25,600 |
2018/12/12 | 1,128 | 1,128 | 1,098 | 1,109 | +24 | +2.2% | 35,600 |
2018/12/11 | 1,148 | 1,148 | 1,083 | 1,085 | -48 | -4.2% | 42,400 |
2018/12/10 | 1,166 | 1,166 | 1,133 | 1,133 | -46 | -3.9% | 23,000 |
2018/12/07 | 1,220 | 1,228 | 1,176 | 1,179 | -47 | -3.8% | 27,400 |
2018/12/06 | 1,222 | 1,249 | 1,204 | 1,226 | -13 | -1% | 60,200 |
2018/12/05 | 1,203 | 1,255 | 1,203 | 1,239 | +7 | +0.6% | 35,100 |
2018/12/04 | 1,263 | 1,263 | 1,226 | 1,232 | -29 | -2.3% | 52,700 |
2018/12/03 | 1,232 | 1,267 | 1,224 | 1,261 | +33 | +2.7% | 36,200 |
2018/11/30 | 1,207 | 1,229 | 1,201 | 1,228 | +35 | +2.9% | 26,600 |
2018/11/29 | 1,198 | 1,215 | 1,184 | 1,193 | +6 | +0.5% | 26,200 |
2018/11/28 | 1,173 | 1,189 | 1,173 | 1,187 | +21 | +1.8% | 17,200 |
2018/11/27 | 1,176 | 1,178 | 1,158 | 1,166 | -2 | -0.2% | 18,900 |
2018/11/26 | 1,146 | 1,184 | 1,146 | 1,168 | +9 | +0.8% | 42,300 |
2018/11/22 | 1,131 | 1,161 | 1,116 | 1,159 | +58 | +5.3% | 43,000 |
2018/11/21 | 1,091 | 1,113 | 1,088 | 1,101 | -9 | -0.8% | 22,800 |
1401~
1450
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