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 |
---|---|---|---|---|---|---|---|
2017/04/07 | 945 | 953 | 934 | 936 | +6 | +0.6% | 38,200 |
2017/04/06 | 952 | 959 | 928 | 930 | -23 | -2.4% | 30,000 |
2017/04/05 | 964 | 971 | 948 | 953 | -10 | -1% | 49,300 |
2017/04/04 | 986 | 986 | 955 | 963 | -17 | -1.7% | 45,600 |
2017/04/03 | 995 | 995 | 972 | 980 | +14 | +1.4% | 44,400 |
2017/03/31 | 994 | 1,005 | 966 | 966 | -21 | -2.1% | 68,000 |
2017/03/30 | 970 | 991 | 970 | 987 | +11 | +1.1% | 56,100 |
2017/03/29 | 975 | 980 | 965 | 976 | +6 | +0.6% | 59,900 |
2017/03/28 | 954 | 970 | 951 | 970 | +29 | +3.1% | 70,400 |
2017/03/27 | 945 | 948 | 933 | 941 | -12 | -1.3% | 38,700 |
2017/03/24 | 954 | 954 | 926 | 953 | +2 | +0.2% | 55,300 |
2017/03/23 | 951 | 957 | 947 | 951 | -1 | -0.1% | 29,400 |
2017/03/22 | 951 | 957 | 949 | 952 | -14 | -1.4% | 70,900 |
2017/03/21 | 985 | 985 | 960 | 966 | -23 | -2.3% | 156,400 |
2017/03/17 | 1,002 | 1,007 | 977 | 989 | -18 | -1.8% | 151,900 |
2017/03/16 | 1,001 | 1,009 | 989 | 1,007 | -4 | -0.4% | 80,100 |
2017/03/15 | 1,020 | 1,023 | 1,008 | 1,011 | -13 | -1.3% | 24,500 |
2017/03/14 | 1,040 | 1,040 | 1,020 | 1,024 | -12 | -1.2% | 22,700 |
2017/03/13 | 1,037 | 1,040 | 1,030 | 1,036 | -5 | -0.5% | 19,600 |
2017/03/10 | 1,039 | 1,042 | 1,028 | 1,041 | +26 | +2.6% | 84,100 |
2017/03/09 | 1,020 | 1,032 | 1,008 | 1,015 | -5 | -0.5% | 42,000 |
2017/03/08 | 1,014 | 1,020 | 1,008 | 1,020 | +14 | +1.4% | 57,800 |
2017/03/07 | 1,005 | 1,010 | 998 | 1,006 | -2 | -0.2% | 29,200 |
2017/03/06 | 1,008 | 1,010 | 999 | 1,008 | ±0 | ±0% | 22,000 |
2017/03/03 | 998 | 1,014 | 993 | 1,008 | +10 | +1% | 47,700 |
2017/03/02 | 1,018 | 1,020 | 955 | 998 | -8 | -0.8% | 156,300 |
2017/03/01 | 1,006 | 1,008 | 994 | 1,006 | ±0 | ±0% | 46,800 |
2017/02/28 | 1,005 | 1,019 | 1,005 | 1,006 | +10 | +1% | 36,800 |
2017/02/27 | 1,003 | 1,010 | 987 | 996 | -24 | -2.4% | 44,500 |
2017/02/24 | 1,008 | 1,020 | 1,007 | 1,020 | +8 | +0.8% | 92,000 |
2017/02/23 | 1,013 | 1,015 | 994 | 1,012 | -5 | -0.5% | 77,700 |
2017/02/22 | 1,015 | 1,020 | 1,006 | 1,017 | +8 | +0.8% | 51,300 |
2017/02/21 | 1,005 | 1,009 | 1,000 | 1,009 | ±0 | ±0% | 29,800 |
2017/02/20 | 1,006 | 1,017 | 1,001 | 1,009 | -1 | -0.1% | 40,700 |
2017/02/17 | 1,011 | 1,013 | 999 | 1,010 | -12 | -1.2% | 44,100 |
2017/02/16 | 1,049 | 1,051 | 1,020 | 1,022 | -27 | -2.6% | 60,000 |
2017/02/15 | 1,048 | 1,057 | 1,042 | 1,049 | +7 | +0.7% | 30,400 |
2017/02/14 | 1,048 | 1,058 | 1,035 | 1,042 | -1 | -0.1% | 51,400 |
2017/02/13 | 1,044 | 1,052 | 1,034 | 1,043 | +1 | +0.1% | 49,800 |
2017/02/10 | 1,026 | 1,045 | 1,008 | 1,042 | +26 | +2.6% | 52,900 |
2017/02/09 | 1,025 | 1,026 | 1,000 | 1,016 | -10 | -1% | 45,900 |
2017/02/08 | 1,025 | 1,028 | 1,009 | 1,026 | +5 | +0.5% | 43,200 |
2017/02/07 | 1,009 | 1,028 | 1,006 | 1,021 | +10 | +1% | 27,000 |
2017/02/06 | 1,015 | 1,027 | 992 | 1,011 | +4 | +0.4% | 45,200 |
2017/02/03 | 986 | 1,017 | 968 | 1,007 | +4 | +0.4% | 62,200 |
2017/02/02 | 1,013 | 1,025 | 1,000 | 1,003 | -15 | -1.5% | 32,400 |
2017/02/01 | 1,017 | 1,025 | 999 | 1,018 | -11 | -1.1% | 38,200 |
2017/01/31 | 1,020 | 1,035 | 1,018 | 1,029 | -3 | -0.3% | 26,700 |
2017/01/30 | 1,030 | 1,037 | 1,028 | 1,032 | -6 | -0.6% | 13,300 |
2017/01/27 | 1,040 | 1,045 | 1,035 | 1,038 | -1 | -0.1% | 24,200 |
1851~
1900
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