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 |
---|---|---|---|---|---|---|---|
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 |
2018/11/20 | 1,103 | 1,127 | 1,100 | 1,110 | +3 | +0.3% | 31,000 |
2018/11/19 | 1,099 | 1,112 | 1,093 | 1,107 | +11 | +1% | 18,700 |
2018/11/16 | 1,093 | 1,100 | 1,074 | 1,096 | -4 | -0.4% | 23,200 |
2018/11/15 | 1,106 | 1,112 | 1,097 | 1,100 | -12 | -1.1% | 22,200 |
2018/11/14 | 1,106 | 1,122 | 1,106 | 1,112 | +6 | +0.5% | 20,300 |
2018/11/13 | 1,102 | 1,118 | 1,089 | 1,106 | -20 | -1.8% | 27,800 |
2018/11/12 | 1,128 | 1,147 | 1,117 | 1,126 | -5 | -0.4% | 31,000 |
2018/11/09 | 1,152 | 1,160 | 1,124 | 1,131 | -36 | -3.1% | 34,700 |
2018/11/08 | 1,150 | 1,173 | 1,146 | 1,167 | +19 | +1.7% | 35,300 |
2018/11/07 | 1,168 | 1,172 | 1,145 | 1,148 | -20 | -1.7% | 36,600 |
2018/11/06 | 1,178 | 1,181 | 1,163 | 1,168 | +6 | +0.5% | 26,000 |
2018/11/05 | 1,162 | 1,174 | 1,141 | 1,162 | -10 | -0.9% | 43,800 |
2018/11/02 | 1,130 | 1,189 | 1,130 | 1,172 | -41 | -3.4% | 64,800 |
2018/11/01 | 1,191 | 1,224 | 1,187 | 1,213 | +2 | +0.2% | 34,300 |
2018/10/31 | 1,183 | 1,220 | 1,175 | 1,211 | +88 | +7.8% | 55,100 |
2018/10/30 | 1,100 | 1,128 | 1,096 | 1,123 | +13 | +1.2% | 44,300 |
2018/10/29 | 1,109 | 1,125 | 1,096 | 1,110 | +4 | +0.4% | 31,600 |
2018/10/26 | 1,149 | 1,149 | 1,105 | 1,106 | -37 | -3.2% | 32,200 |
2018/10/25 | 1,195 | 1,195 | 1,137 | 1,143 | -63 | -5.2% | 43,200 |
2018/10/24 | 1,189 | 1,217 | 1,166 | 1,206 | +27 | +2.3% | 34,300 |
2018/10/23 | 1,203 | 1,213 | 1,176 | 1,179 | -39 | -3.2% | 25,000 |
2018/10/22 | 1,181 | 1,228 | 1,181 | 1,218 | +23 | +1.9% | 29,100 |
2018/10/19 | 1,181 | 1,198 | 1,169 | 1,195 | +4 | +0.3% | 29,300 |
2018/10/18 | 1,190 | 1,201 | 1,179 | 1,191 | +3 | +0.3% | 27,600 |
2018/10/17 | 1,155 | 1,188 | 1,155 | 1,188 | +42 | +3.7% | 17,300 |
2018/10/16 | 1,144 | 1,163 | 1,137 | 1,146 | -9 | -0.8% | 20,400 |
2018/10/15 | 1,177 | 1,185 | 1,152 | 1,155 | -33 | -2.8% | 41,300 |
2018/10/12 | 1,186 | 1,203 | 1,182 | 1,188 | -3 | -0.3% | 31,600 |
2018/10/11 | 1,187 | 1,210 | 1,182 | 1,191 | -56 | -4.5% | 42,200 |
2018/10/10 | 1,272 | 1,283 | 1,245 | 1,247 | -24 | -1.9% | 16,900 |
2018/10/09 | 1,298 | 1,298 | 1,262 | 1,271 | -27 | -2.1% | 25,200 |
2018/10/05 | 1,296 | 1,313 | 1,280 | 1,298 | -16 | -1.2% | 21,700 |
2018/10/04 | 1,294 | 1,320 | 1,294 | 1,314 | +36 | +2.8% | 26,300 |
2018/10/03 | 1,321 | 1,321 | 1,278 | 1,278 | -19 | -1.5% | 13,600 |
2018/10/02 | 1,301 | 1,323 | 1,286 | 1,297 | -1 | -0.1% | 22,900 |
2018/10/01 | 1,317 | 1,321 | 1,295 | 1,298 | -29 | -2.2% | 15,100 |
1451~
1500
件表示中 / 3586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 | 93,500円 | +6.5% | +5.1% | 4.28% | 11.72倍 | 0.58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 |
京三製 | 52,500円 | +19.1% | +84.1% | 3.81% | 7.48倍 | 0.71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 |
日本CMK | 44,900円 | +1.6% | +0.1% | 3.34% | 9.14倍 | 0.42倍 |
|
プリント配線板最大手。自動車向けが約8割占める。ビルドアップ配線板など高付加価値品強化 |
新コスモス | 252,000円 | +8.1% | -13.7% | 1.90% | 13.09倍 | 0.67倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
帝通工 | 321,000円 | +8.4% | +2.6% | 3.12% | 20.27倍 | 1.11倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、AV向けが軸 |
市場注目の銘柄
チャート関連のコラム