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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 1,162 | 1,176 | 1,153 | 1,160 | -2 | -0.2% | 36,900 |
2018/06/26 | 1,162 | 1,175 | 1,142 | 1,162 | -11 | -0.9% | 45,000 |
2018/06/25 | 1,230 | 1,234 | 1,162 | 1,173 | -95 | -7.5% | 79,300 |
2018/06/22 | 1,131 | 1,268 | 1,131 | 1,268 | +134 | +11.8% | 120,000 |
2018/06/21 | 1,167 | 1,167 | 1,133 | 1,134 | -36 | -3.1% | 31,100 |
2018/06/20 | 1,173 | 1,180 | 1,147 | 1,170 | -1 | -0.1% | 43,100 |
2018/06/19 | 1,181 | 1,193 | 1,167 | 1,171 | -8 | -0.7% | 27,600 |
2018/06/18 | 1,178 | 1,180 | 1,166 | 1,179 | +1 | +0.1% | 21,100 |
2018/06/15 | 1,169 | 1,180 | 1,165 | 1,178 | +12 | +1% | 38,000 |
2018/06/14 | 1,172 | 1,174 | 1,141 | 1,166 | -14 | -1.2% | 48,300 |
2018/06/13 | 1,192 | 1,192 | 1,172 | 1,180 | -3 | -0.3% | 28,900 |
2018/06/12 | 1,188 | 1,199 | 1,172 | 1,183 | -5 | -0.4% | 21,200 |
2018/06/11 | 1,200 | 1,200 | 1,175 | 1,188 | ±0 | ±0% | 39,200 |
2018/06/08 | 1,170 | 1,190 | 1,168 | 1,188 | +18 | +1.5% | 43,800 |
2018/06/07 | 1,161 | 1,174 | 1,157 | 1,170 | +12 | +1% | 26,700 |
2018/06/06 | 1,147 | 1,160 | 1,139 | 1,158 | +7 | +0.6% | 36,700 |
2018/06/05 | 1,155 | 1,155 | 1,136 | 1,151 | -4 | -0.3% | 45,200 |
2018/06/04 | 1,162 | 1,169 | 1,143 | 1,155 | +5 | +0.4% | 31,600 |
2018/06/01 | 1,149 | 1,160 | 1,124 | 1,150 | -14 | -1.2% | 48,700 |
2018/05/31 | 1,195 | 1,195 | 1,163 | 1,164 | -12 | -1% | 27,900 |
2018/05/30 | 1,199 | 1,203 | 1,171 | 1,176 | -37 | -3.1% | 30,800 |
2018/05/29 | 1,229 | 1,229 | 1,206 | 1,213 | -11 | -0.9% | 11,300 |
2018/05/28 | 1,222 | 1,226 | 1,213 | 1,224 | +2 | +0.2% | 7,000 |
2018/05/25 | 1,237 | 1,237 | 1,210 | 1,222 | -14 | -1.1% | 28,300 |
2018/05/24 | 1,252 | 1,252 | 1,227 | 1,236 | -17 | -1.4% | 12,000 |
2018/05/23 | 1,244 | 1,258 | 1,239 | 1,253 | +9 | +0.7% | 22,000 |
2018/05/22 | 1,253 | 1,256 | 1,244 | 1,244 | -15 | -1.2% | 18,200 |
2018/05/21 | 1,261 | 1,268 | 1,250 | 1,259 | -4 | -0.3% | 24,400 |
2018/05/18 | 1,267 | 1,273 | 1,251 | 1,263 | -10 | -0.8% | 32,300 |
2018/05/17 | 1,292 | 1,293 | 1,270 | 1,273 | -22 | -1.7% | 19,700 |
2018/05/16 | 1,262 | 1,309 | 1,259 | 1,295 | +34 | +2.7% | 40,900 |
2018/05/15 | 1,277 | 1,277 | 1,256 | 1,261 | -25 | -1.9% | 29,400 |
2018/05/14 | 1,289 | 1,289 | 1,261 | 1,286 | -5 | -0.4% | 22,900 |
2018/05/11 | 1,264 | 1,292 | 1,262 | 1,291 | +27 | +2.1% | 27,400 |
2018/05/10 | 1,270 | 1,277 | 1,258 | 1,264 | -2 | -0.2% | 26,700 |
2018/05/09 | 1,240 | 1,274 | 1,233 | 1,266 | +33 | +2.7% | 76,500 |
2018/05/08 | 1,230 | 1,234 | 1,209 | 1,233 | -7 | -0.6% | 157,600 |
2018/05/07 | 1,257 | 1,260 | 1,201 | 1,240 | -91 | -6.8% | 188,800 |
2018/05/02 | 1,287 | 1,337 | 1,282 | 1,331 | +45 | +3.5% | 76,300 |
2018/05/01 | 1,279 | 1,295 | 1,271 | 1,286 | -4 | -0.3% | 19,300 |
2018/04/27 | 1,282 | 1,293 | 1,273 | 1,290 | +8 | +0.6% | 23,400 |
2018/04/26 | 1,288 | 1,288 | 1,273 | 1,282 | +2 | +0.2% | 21,000 |
2018/04/25 | 1,271 | 1,283 | 1,261 | 1,280 | +10 | +0.8% | 14,100 |
2018/04/24 | 1,253 | 1,270 | 1,253 | 1,270 | +18 | +1.4% | 20,000 |
2018/04/23 | 1,271 | 1,271 | 1,250 | 1,252 | -18 | -1.4% | 18,800 |
2018/04/20 | 1,276 | 1,277 | 1,264 | 1,270 | -16 | -1.2% | 39,500 |
2018/04/19 | 1,295 | 1,298 | 1,276 | 1,286 | -9 | -0.7% | 29,600 |
2018/04/18 | 1,274 | 1,298 | 1,272 | 1,295 | +29 | +2.3% | 30,300 |
2018/04/17 | 1,272 | 1,272 | 1,249 | 1,266 | -4 | -0.3% | 25,000 |
2018/04/16 | 1,260 | 1,275 | 1,260 | 1,270 | +10 | +0.8% | 20,500 |
1551~
1600
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