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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 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 |
2018/09/28 | 1,325 | 1,351 | 1,317 | 1,327 | +14 | +1.1% | 23,900 |
2018/09/27 | 1,331 | 1,350 | 1,304 | 1,313 | -16 | -1.2% | 28,000 |
2018/09/26 | 1,352 | 1,361 | 1,314 | 1,329 | -63 | -4.5% | 60,600 |
2018/09/25 | 1,377 | 1,395 | 1,358 | 1,392 | +30 | +2.2% | 65,500 |
2018/09/21 | 1,347 | 1,375 | 1,336 | 1,362 | +23 | +1.7% | 55,900 |
2018/09/20 | 1,340 | 1,345 | 1,307 | 1,339 | +21 | +1.6% | 63,100 |
2018/09/19 | 1,310 | 1,321 | 1,273 | 1,318 | +68 | +5.4% | 80,900 |
2018/09/18 | 1,213 | 1,257 | 1,204 | 1,250 | +40 | +3.3% | 40,100 |
2018/09/14 | 1,203 | 1,220 | 1,198 | 1,210 | +10 | +0.8% | 47,800 |
2018/09/13 | 1,197 | 1,212 | 1,188 | 1,200 | +8 | +0.7% | 32,800 |
2018/09/12 | 1,207 | 1,207 | 1,160 | 1,192 | -8 | -0.7% | 37,100 |
2018/09/11 | 1,209 | 1,209 | 1,191 | 1,200 | -2 | -0.2% | 18,400 |
2018/09/10 | 1,188 | 1,208 | 1,187 | 1,202 | +26 | +2.2% | 16,300 |
2018/09/07 | 1,180 | 1,182 | 1,168 | 1,176 | -18 | -1.5% | 18,600 |
1451~
1500
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