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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 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 |
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 |
1601~
1650
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