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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 1,197 | 1,199 | 1,180 | 1,194 | -6 | -0.5% | 22,500 |
| 2018/09/05 | 1,199 | 1,225 | 1,193 | 1,200 | -10 | -0.8% | 24,900 |
| 2018/09/04 | 1,214 | 1,221 | 1,205 | 1,210 | -5 | -0.4% | 15,600 |
| 2018/09/03 | 1,216 | 1,220 | 1,190 | 1,215 | +10 | +0.8% | 23,100 |
| 2018/08/31 | 1,208 | 1,226 | 1,204 | 1,205 | -15 | -1.2% | 13,100 |
| 2018/08/30 | 1,236 | 1,236 | 1,209 | 1,220 | -16 | -1.3% | 8,600 |
| 2018/08/29 | 1,214 | 1,245 | 1,214 | 1,236 | +18 | +1.5% | 15,400 |
| 2018/08/28 | 1,205 | 1,228 | 1,205 | 1,218 | +13 | +1.1% | 12,300 |
| 2018/08/27 | 1,185 | 1,217 | 1,185 | 1,205 | +16 | +1.3% | 12,200 |
| 2018/08/24 | 1,178 | 1,189 | 1,173 | 1,189 | +3 | +0.3% | 17,000 |
| 2018/08/23 | 1,186 | 1,193 | 1,180 | 1,186 | +2 | +0.2% | 8,500 |
| 2018/08/22 | 1,190 | 1,196 | 1,180 | 1,184 | -12 | -1% | 12,900 |
| 2018/08/21 | 1,180 | 1,201 | 1,165 | 1,196 | +8 | +0.7% | 16,800 |
| 2018/08/20 | 1,191 | 1,198 | 1,179 | 1,188 | -15 | -1.2% | 17,600 |
| 2018/08/17 | 1,173 | 1,206 | 1,173 | 1,203 | +10 | +0.8% | 14,400 |
| 2018/08/16 | 1,214 | 1,214 | 1,181 | 1,193 | -27 | -2.2% | 27,400 |
| 2018/08/15 | 1,250 | 1,250 | 1,216 | 1,220 | -33 | -2.6% | 11,800 |
| 2018/08/14 | 1,250 | 1,257 | 1,231 | 1,253 | +12 | +1% | 27,700 |
| 2018/08/13 | 1,264 | 1,264 | 1,222 | 1,241 | -34 | -2.7% | 37,200 |
| 2018/08/10 | 1,296 | 1,296 | 1,255 | 1,275 | -10 | -0.8% | 32,000 |
| 2018/08/09 | 1,261 | 1,288 | 1,242 | 1,285 | +25 | +2% | 38,600 |
| 2018/08/08 | 1,261 | 1,274 | 1,260 | 1,260 | -15 | -1.2% | 19,300 |
| 2018/08/07 | 1,250 | 1,278 | 1,235 | 1,275 | +20 | +1.6% | 24,300 |
| 2018/08/06 | 1,290 | 1,290 | 1,245 | 1,255 | -45 | -3.5% | 97,800 |
| 2018/08/03 | 1,258 | 1,343 | 1,258 | 1,300 | +132 | +11.3% | 217,600 |
| 2018/08/02 | 1,171 | 1,189 | 1,160 | 1,168 | +8 | +0.7% | 52,300 |
| 2018/08/01 | 1,143 | 1,167 | 1,143 | 1,160 | +12 | +1% | 25,800 |
| 2018/07/31 | 1,159 | 1,163 | 1,135 | 1,148 | -13 | -1.1% | 56,000 |
| 2018/07/30 | 1,176 | 1,176 | 1,153 | 1,161 | -16 | -1.4% | 21,300 |
| 2018/07/27 | 1,193 | 1,198 | 1,170 | 1,177 | -7 | -0.6% | 26,100 |
| 2018/07/26 | 1,186 | 1,186 | 1,165 | 1,184 | +11 | +0.9% | 22,900 |
| 2018/07/25 | 1,198 | 1,198 | 1,167 | 1,173 | -1 | -0.1% | 20,500 |
| 2018/07/24 | 1,172 | 1,183 | 1,167 | 1,174 | +4 | +0.3% | 18,500 |
| 2018/07/23 | 1,167 | 1,190 | 1,165 | 1,170 | -4 | -0.3% | 17,100 |
| 2018/07/20 | 1,182 | 1,204 | 1,169 | 1,174 | -20 | -1.7% | 23,700 |
| 2018/07/19 | 1,185 | 1,198 | 1,177 | 1,194 | +10 | +0.8% | 13,700 |
| 2018/07/18 | 1,196 | 1,209 | 1,183 | 1,184 | +2 | +0.2% | 14,800 |
| 2018/07/17 | 1,180 | 1,191 | 1,167 | 1,182 | -2 | -0.2% | 28,700 |
| 2018/07/13 | 1,199 | 1,204 | 1,179 | 1,184 | ±0 | ±0% | 31,000 |
| 2018/07/12 | 1,188 | 1,200 | 1,163 | 1,184 | +14 | +1.2% | 33,700 |
| 2018/07/11 | 1,172 | 1,176 | 1,151 | 1,170 | -15 | -1.3% | 34,400 |
| 2018/07/10 | 1,186 | 1,205 | 1,185 | 1,185 | +1 | +0.1% | 31,400 |
| 2018/07/09 | 1,178 | 1,187 | 1,163 | 1,184 | +6 | +0.5% | 25,900 |
| 2018/07/06 | 1,154 | 1,179 | 1,154 | 1,178 | +16 | +1.4% | 27,700 |
| 2018/07/05 | 1,187 | 1,192 | 1,154 | 1,162 | -30 | -2.5% | 26,800 |
| 2018/07/04 | 1,189 | 1,203 | 1,181 | 1,192 | +10 | +0.8% | 45,600 |
| 2018/07/03 | 1,202 | 1,207 | 1,175 | 1,182 | -17 | -1.4% | 41,700 |
| 2018/07/02 | 1,227 | 1,231 | 1,188 | 1,199 | -20 | -1.6% | 45,000 |
| 2018/06/29 | 1,200 | 1,259 | 1,198 | 1,219 | +32 | +2.7% | 93,300 |
| 2018/06/28 | 1,155 | 1,189 | 1,154 | 1,187 | +27 | +2.3% | 48,700 |
1501～
1550
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
