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 |
---|---|---|---|---|---|---|---|
2017/06/21 | 1,076 | 1,076 | 1,063 | 1,066 | -9 | -0.8% | 48,300 |
2017/06/20 | 1,085 | 1,091 | 1,074 | 1,075 | -3 | -0.3% | 96,400 |
2017/06/19 | 1,096 | 1,096 | 1,070 | 1,078 | -22 | -2% | 96,700 |
2017/06/16 | 1,111 | 1,131 | 1,100 | 1,100 | -11 | -1% | 127,700 |
2017/06/15 | 1,135 | 1,136 | 1,107 | 1,111 | -24 | -2.1% | 122,800 |
2017/06/14 | 1,140 | 1,144 | 1,134 | 1,135 | -2 | -0.2% | 47,400 |
2017/06/13 | 1,098 | 1,137 | 1,098 | 1,137 | +31 | +2.8% | 62,500 |
2017/06/12 | 1,110 | 1,121 | 1,096 | 1,106 | +3 | +0.3% | 67,400 |
2017/06/09 | 1,107 | 1,115 | 1,085 | 1,103 | +8 | +0.7% | 106,800 |
2017/06/08 | 1,060 | 1,097 | 1,059 | 1,095 | +37 | +3.5% | 124,400 |
2017/06/07 | 1,034 | 1,058 | 1,034 | 1,058 | +38 | +3.7% | 81,400 |
2017/06/06 | 1,048 | 1,055 | 1,018 | 1,020 | -19 | -1.8% | 97,400 |
2017/06/05 | 1,046 | 1,049 | 1,035 | 1,039 | -11 | -1% | 26,600 |
2017/06/02 | 1,034 | 1,050 | 1,027 | 1,050 | +18 | +1.7% | 56,200 |
2017/06/01 | 1,003 | 1,033 | 1,003 | 1,032 | +29 | +2.9% | 46,700 |
2017/05/31 | 1,003 | 1,014 | 998 | 1,003 | -5 | -0.5% | 27,600 |
2017/05/30 | 1,003 | 1,011 | 998 | 1,008 | +8 | +0.8% | 17,800 |
2017/05/29 | 1,017 | 1,020 | 1,000 | 1,000 | -17 | -1.7% | 31,700 |
2017/05/26 | 1,040 | 1,040 | 1,016 | 1,017 | -13 | -1.3% | 13,500 |
2017/05/25 | 1,041 | 1,047 | 1,028 | 1,030 | -13 | -1.2% | 30,900 |
2017/05/24 | 1,037 | 1,047 | 1,033 | 1,043 | +8 | +0.8% | 26,600 |
2017/05/23 | 1,036 | 1,049 | 1,031 | 1,035 | -5 | -0.5% | 22,300 |
2017/05/22 | 1,035 | 1,044 | 1,030 | 1,040 | +10 | +1% | 56,800 |
2017/05/19 | 1,030 | 1,044 | 1,014 | 1,030 | +14 | +1.4% | 36,900 |
2017/05/18 | 997 | 1,017 | 996 | 1,016 | ±0 | ±0% | 34,100 |
2017/05/17 | 1,030 | 1,030 | 1,006 | 1,016 | -19 | -1.8% | 25,300 |
2017/05/16 | 1,017 | 1,035 | 1,015 | 1,035 | +18 | +1.8% | 47,700 |
2017/05/15 | 1,012 | 1,023 | 1,008 | 1,017 | -11 | -1.1% | 24,300 |
2017/05/12 | 1,030 | 1,030 | 1,013 | 1,028 | -3 | -0.3% | 31,700 |
2017/05/11 | 1,039 | 1,039 | 1,020 | 1,031 | +3 | +0.3% | 31,000 |
2017/05/10 | 1,041 | 1,050 | 972 | 1,028 | -1 | -0.1% | 63,900 |
2017/05/09 | 1,059 | 1,063 | 1,027 | 1,029 | -30 | -2.8% | 110,100 |
2017/05/08 | 978 | 1,064 | 966 | 1,059 | +96 | +10% | 289,500 |
2017/05/02 | 977 | 990 | 954 | 963 | -7 | -0.7% | 39,900 |
2017/05/01 | 955 | 970 | 954 | 970 | +14 | +1.5% | 16,200 |
2017/04/28 | 969 | 969 | 954 | 956 | -3 | -0.3% | 26,500 |
2017/04/27 | 960 | 964 | 955 | 959 | +5 | +0.5% | 27,400 |
2017/04/26 | 946 | 956 | 940 | 954 | +19 | +2% | 25,200 |
2017/04/25 | 944 | 944 | 928 | 935 | -2 | -0.2% | 59,300 |
2017/04/24 | 935 | 942 | 928 | 937 | +17 | +1.8% | 54,800 |
2017/04/21 | 924 | 931 | 918 | 920 | -1 | -0.1% | 35,700 |
2017/04/20 | 919 | 930 | 913 | 921 | -1 | -0.1% | 31,500 |
2017/04/19 | 915 | 932 | 915 | 922 | +6 | +0.7% | 28,700 |
2017/04/18 | 927 | 940 | 914 | 916 | +3 | +0.3% | 26,100 |
2017/04/17 | 902 | 919 | 902 | 913 | +7 | +0.8% | 21,100 |
2017/04/14 | 900 | 912 | 897 | 906 | +1 | +0.1% | 27,800 |
2017/04/13 | 921 | 921 | 902 | 905 | -16 | -1.7% | 38,300 |
2017/04/12 | 927 | 928 | 916 | 921 | -12 | -1.3% | 17,600 |
2017/04/11 | 939 | 940 | 931 | 933 | -2 | -0.2% | 20,800 |
2017/04/10 | 951 | 951 | 933 | 935 | -1 | -0.1% | 14,100 |
1801~
1850
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