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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 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 |
2018/01/31 | 1,410 | 1,427 | 1,382 | 1,383 | -27 | -1.9% | 246,900 |
2018/01/30 | 1,449 | 1,460 | 1,407 | 1,410 | -42 | -2.9% | 69,500 |
2018/01/29 | 1,451 | 1,465 | 1,438 | 1,452 | +6 | +0.4% | 100,500 |
2018/01/26 | 1,462 | 1,474 | 1,431 | 1,446 | +14 | +1% | 157,600 |
2018/01/25 | 1,473 | 1,482 | 1,430 | 1,432 | -40 | -2.7% | 63,000 |
2018/01/24 | 1,492 | 1,495 | 1,470 | 1,472 | -20 | -1.3% | 30,400 |
2018/01/23 | 1,500 | 1,501 | 1,484 | 1,492 | -13 | -0.9% | 52,200 |
2018/01/22 | 1,469 | 1,506 | 1,455 | 1,505 | +42 | +2.9% | 69,900 |
2018/01/19 | 1,481 | 1,481 | 1,457 | 1,463 | -18 | -1.2% | 36,400 |
2018/01/18 | 1,515 | 1,515 | 1,474 | 1,481 | +3 | +0.2% | 82,500 |
2018/01/17 | 1,496 | 1,496 | 1,478 | 1,478 | -22 | -1.5% | 37,200 |
2018/01/16 | 1,505 | 1,510 | 1,496 | 1,500 | -7 | -0.5% | 17,100 |
2018/01/15 | 1,501 | 1,512 | 1,489 | 1,507 | +8 | +0.5% | 35,800 |
2018/01/12 | 1,460 | 1,513 | 1,457 | 1,499 | +48 | +3.3% | 69,700 |
2018/01/11 | 1,478 | 1,483 | 1,447 | 1,451 | -27 | -1.8% | 50,900 |
2018/01/10 | 1,500 | 1,504 | 1,467 | 1,478 | -17 | -1.1% | 90,100 |
2018/01/09 | 1,496 | 1,510 | 1,483 | 1,495 | -7 | -0.5% | 119,200 |
2018/01/05 | 1,470 | 1,520 | 1,463 | 1,502 | +37 | +2.5% | 87,400 |
2018/01/04 | 1,448 | 1,466 | 1,446 | 1,465 | +47 | +3.3% | 62,700 |
2017/12/29 | 1,409 | 1,430 | 1,409 | 1,418 | +11 | +0.8% | 21,200 |
2017/12/28 | 1,435 | 1,442 | 1,403 | 1,407 | -33 | -2.3% | 24,100 |
2017/12/27 | 1,427 | 1,451 | 1,422 | 1,440 | +9 | +0.6% | 46,200 |
2017/12/26 | 1,450 | 1,451 | 1,428 | 1,431 | -20 | -1.4% | 41,200 |
2017/12/25 | 1,450 | 1,461 | 1,448 | 1,451 | -2 | -0.1% | 45,700 |
2017/12/22 | 1,450 | 1,455 | 1,444 | 1,453 | -4 | -0.3% | 57,700 |
2017/12/21 | 1,450 | 1,465 | 1,437 | 1,457 | +2 | +0.1% | 47,300 |
2017/12/20 | 1,450 | 1,458 | 1,443 | 1,455 | +5 | +0.3% | 43,700 |
2017/12/19 | 1,450 | 1,462 | 1,445 | 1,450 | -2 | -0.1% | 68,900 |
2017/12/18 | 1,460 | 1,461 | 1,445 | 1,452 | -6 | -0.4% | 75,800 |
2017/12/15 | 1,453 | 1,467 | 1,443 | 1,458 | +2 | +0.1% | 56,700 |
2017/12/14 | 1,460 | 1,465 | 1,446 | 1,456 | -11 | -0.7% | 61,800 |
2017/12/13 | 1,474 | 1,475 | 1,447 | 1,467 | +11 | +0.8% | 63,400 |
2017/12/12 | 1,425 | 1,462 | 1,408 | 1,456 | +54 | +3.9% | 84,900 |
2017/12/11 | 1,395 | 1,405 | 1,386 | 1,402 | -5 | -0.4% | 50,000 |
2017/12/08 | 1,400 | 1,418 | 1,399 | 1,407 | +22 | +1.6% | 87,200 |
2017/12/07 | 1,382 | 1,409 | 1,382 | 1,385 | -1 | -0.1% | 58,100 |
1651~
1700
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