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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 1,250 | 1,261 | 1,239 | 1,260 | +12 | +1% | 31,700 |
2018/04/12 | 1,283 | 1,283 | 1,244 | 1,248 | -35 | -2.7% | 40,900 |
2018/04/11 | 1,288 | 1,295 | 1,276 | 1,283 | -4 | -0.3% | 21,300 |
2018/04/10 | 1,309 | 1,309 | 1,284 | 1,287 | -22 | -1.7% | 23,300 |
2018/04/09 | 1,305 | 1,312 | 1,297 | 1,309 | +4 | +0.3% | 13,400 |
2018/04/06 | 1,320 | 1,320 | 1,294 | 1,305 | -6 | -0.5% | 23,600 |
2018/04/05 | 1,327 | 1,331 | 1,308 | 1,311 | -15 | -1.1% | 32,600 |
2018/04/04 | 1,315 | 1,332 | 1,310 | 1,326 | +21 | +1.6% | 40,800 |
2018/04/03 | 1,315 | 1,325 | 1,294 | 1,305 | -6 | -0.5% | 32,500 |
2018/04/02 | 1,330 | 1,334 | 1,311 | 1,311 | -6 | -0.5% | 18,100 |
2018/03/30 | 1,327 | 1,329 | 1,295 | 1,317 | +11 | +0.8% | 34,900 |
2018/03/29 | 1,327 | 1,329 | 1,292 | 1,306 | -6 | -0.5% | 36,700 |
2018/03/28 | 1,309 | 1,313 | 1,292 | 1,312 | -34 | -2.5% | 27,300 |
2018/03/27 | 1,330 | 1,346 | 1,325 | 1,346 | +20 | +1.5% | 27,400 |
2018/03/26 | 1,289 | 1,364 | 1,289 | 1,326 | +37 | +2.9% | 64,800 |
2018/03/23 | 1,333 | 1,333 | 1,284 | 1,289 | -66 | -4.9% | 40,700 |
2018/03/22 | 1,348 | 1,363 | 1,348 | 1,355 | +5 | +0.4% | 28,700 |
2018/03/20 | 1,370 | 1,377 | 1,344 | 1,350 | -32 | -2.3% | 42,600 |
2018/03/19 | 1,392 | 1,400 | 1,371 | 1,382 | -10 | -0.7% | 25,900 |
2018/03/16 | 1,402 | 1,420 | 1,386 | 1,392 | -1 | -0.1% | 33,800 |
2018/03/15 | 1,394 | 1,404 | 1,383 | 1,393 | -4 | -0.3% | 22,100 |
2018/03/14 | 1,400 | 1,402 | 1,386 | 1,397 | -10 | -0.7% | 26,000 |
2018/03/13 | 1,404 | 1,410 | 1,397 | 1,407 | +2 | +0.1% | 21,400 |
2018/03/12 | 1,408 | 1,424 | 1,400 | 1,405 | +16 | +1.2% | 29,300 |
2018/03/09 | 1,428 | 1,430 | 1,384 | 1,389 | -9 | -0.6% | 50,400 |
2018/03/08 | 1,447 | 1,447 | 1,396 | 1,398 | -35 | -2.4% | 45,100 |
2018/03/07 | 1,444 | 1,453 | 1,430 | 1,433 | -17 | -1.2% | 43,200 |
2018/03/06 | 1,435 | 1,489 | 1,435 | 1,450 | +18 | +1.3% | 62,600 |
2018/03/05 | 1,464 | 1,472 | 1,426 | 1,432 | -44 | -3% | 49,200 |
2018/03/02 | 1,466 | 1,488 | 1,445 | 1,476 | -2 | -0.1% | 83,000 |
2018/03/01 | 1,500 | 1,515 | 1,444 | 1,478 | +55 | +3.9% | 255,900 |
2018/02/28 | 1,423 | 1,456 | 1,423 | 1,423 | -5 | -0.4% | 79,600 |
2018/02/27 | 1,412 | 1,428 | 1,404 | 1,428 | +16 | +1.1% | 87,900 |
2018/02/26 | 1,421 | 1,423 | 1,388 | 1,412 | -6 | -0.4% | 83,200 |
2018/02/23 | 1,423 | 1,441 | 1,411 | 1,418 | -12 | -0.8% | 48,500 |
2018/02/22 | 1,408 | 1,435 | 1,401 | 1,430 | +3 | +0.2% | 56,000 |
2018/02/21 | 1,455 | 1,468 | 1,412 | 1,427 | -29 | -2% | 100,400 |
2018/02/20 | 1,440 | 1,479 | 1,426 | 1,456 | +9 | +0.6% | 221,000 |
2018/02/19 | 1,447 | 1,461 | 1,434 | 1,447 | -29 | -2% | 133,900 |
2018/02/16 | 1,477 | 1,482 | 1,435 | 1,476 | +89 | +6.4% | 79,300 |
2018/02/15 | 1,380 | 1,406 | 1,373 | 1,387 | +34 | +2.5% | 33,900 |
2018/02/14 | 1,375 | 1,406 | 1,348 | 1,353 | -30 | -2.2% | 111,400 |
2018/02/13 | 1,411 | 1,411 | 1,381 | 1,383 | -37 | -2.6% | 158,200 |
2018/02/09 | 1,402 | 1,430 | 1,389 | 1,420 | -36 | -2.5% | 80,400 |
2018/02/08 | 1,512 | 1,524 | 1,453 | 1,456 | -69 | -4.5% | 141,800 |
2018/02/07 | 1,550 | 1,639 | 1,524 | 1,525 | +11 | +0.7% | 140,600 |
2018/02/06 | 1,466 | 1,527 | 1,461 | 1,514 | +10 | +0.7% | 156,700 |
2018/02/05 | 1,468 | 1,559 | 1,467 | 1,504 | +6 | +0.4% | 112,400 |
2018/02/02 | 1,500 | 1,512 | 1,473 | 1,498 | -1 | -0.1% | 48,700 |
2018/02/01 | 1,399 | 1,502 | 1,392 | 1,499 | +116 | +8.4% | 200,500 |
1601~
1650
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