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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 962 | 966 | 956 | 962 | ±0 | ±0% | 12,400 |
| 2025/01/09 | 962 | 969 | 958 | 962 | -4 | -0.4% | 22,300 |
| 2025/01/08 | 982 | 985 | 966 | 966 | -21 | -2.1% | 17,800 |
| 2025/01/07 | 994 | 996 | 980 | 987 | -6 | -0.6% | 24,800 |
| 2025/01/06 | 1,005 | 1,009 | 993 | 993 | -12 | -1.2% | 24,300 |
| 2024/12/30 | 1,002 | 1,013 | 1,000 | 1,005 | -6 | -0.6% | 17,300 |
| 2024/12/27 | 1,016 | 1,016 | 1,004 | 1,011 | -5 | -0.5% | 37,300 |
| 2024/12/26 | 1,002 | 1,016 | 997 | 1,016 | +19 | +1.9% | 55,500 |
| 2024/12/25 | 1,010 | 1,010 | 989 | 997 | -4 | -0.4% | 32,700 |
| 2024/12/24 | 990 | 1,009 | 979 | 1,001 | +17 | +1.7% | 52,600 |
| 2024/12/23 | 988 | 988 | 963 | 984 | +21 | +2.2% | 85,000 |
| 2024/12/20 | 939 | 978 | 939 | 963 | +31 | +3.3% | 94,800 |
| 2024/12/19 | 910 | 932 | 906 | 932 | +13 | +1.4% | 47,900 |
| 2024/12/18 | 915 | 924 | 915 | 919 | -6 | -0.6% | 17,700 |
| 2024/12/17 | 922 | 925 | 914 | 925 | +6 | +0.7% | 25,400 |
| 2024/12/16 | 920 | 926 | 915 | 919 | -1 | -0.1% | 9,500 |
| 2024/12/13 | 920 | 928 | 920 | 920 | -12 | -1.3% | 26,000 |
| 2024/12/12 | 929 | 935 | 924 | 932 | +6 | +0.6% | 32,300 |
| 2024/12/11 | 925 | 927 | 918 | 926 | +6 | +0.7% | 32,200 |
| 2024/12/10 | 929 | 929 | 919 | 920 | +6 | +0.7% | 29,600 |
| 2024/12/09 | 910 | 918 | 910 | 914 | +4 | +0.4% | 22,200 |
| 2024/12/06 | 914 | 916 | 907 | 910 | -6 | -0.7% | 18,500 |
| 2024/12/05 | 901 | 919 | 900 | 916 | +16 | +1.8% | 33,600 |
| 2024/12/04 | 920 | 927 | 900 | 900 | -21 | -2.3% | 34,700 |
| 2024/12/03 | 915 | 927 | 915 | 921 | +2 | +0.2% | 23,300 |
| 2024/12/02 | 913 | 921 | 911 | 919 | +8 | +0.9% | 25,900 |
| 2024/11/29 | 917 | 920 | 911 | 911 | -7 | -0.8% | 18,800 |
| 2024/11/28 | 914 | 920 | 908 | 918 | +4 | +0.4% | 25,700 |
| 2024/11/27 | 921 | 924 | 906 | 914 | -8 | -0.9% | 23,900 |
| 2024/11/26 | 932 | 932 | 921 | 922 | -10 | -1.1% | 20,200 |
| 2024/11/25 | 939 | 945 | 932 | 932 | -3 | -0.3% | 31,300 |
| 2024/11/22 | 928 | 935 | 926 | 935 | +13 | +1.4% | 15,800 |
| 2024/11/21 | 922 | 928 | 921 | 922 | +1 | +0.1% | 13,600 |
| 2024/11/20 | 936 | 936 | 920 | 921 | -15 | -1.6% | 31,000 |
| 2024/11/19 | 927 | 936 | 927 | 936 | +10 | +1.1% | 34,300 |
| 2024/11/18 | 912 | 926 | 912 | 926 | +9 | +1% | 23,400 |
| 2024/11/15 | 923 | 926 | 916 | 917 | -5 | -0.5% | 23,000 |
| 2024/11/14 | 926 | 930 | 920 | 922 | -1 | -0.1% | 19,400 |
| 2024/11/13 | 920 | 929 | 917 | 923 | +3 | +0.3% | 40,500 |
| 2024/11/12 | 927 | 932 | 914 | 920 | +7 | +0.8% | 37,900 |
| 2024/11/11 | 920 | 921 | 905 | 913 | -5 | -0.5% | 35,600 |
| 2024/11/08 | 950 | 957 | 918 | 918 | -33 | -3.5% | 38,800 |
| 2024/11/07 | 935 | 959 | 935 | 951 | +18 | +1.9% | 43,900 |
| 2024/11/06 | 935 | 945 | 930 | 933 | +3 | +0.3% | 38,900 |
| 2024/11/05 | 957 | 957 | 930 | 930 | -41 | -4.2% | 53,500 |
| 2024/11/01 | 973 | 978 | 966 | 971 | -7 | -0.7% | 34,900 |
| 2024/10/31 | 975 | 980 | 968 | 978 | +4 | +0.4% | 24,000 |
| 2024/10/30 | 969 | 982 | 960 | 974 | +2 | +0.2% | 245,200 |
| 2024/10/29 | 971 | 975 | 960 | 972 | +6 | +0.6% | 42,400 |
| 2024/10/28 | 953 | 968 | 950 | 966 | +16 | +1.7% | 25,600 |
151～
200
件表示中 / 3767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 | 114,100円 | +7.7% | +19.9% | 3.68% | 12.49倍 | 0.69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 |
| 市光工 | 43,300円 | -3.6% | -4.9% | 3.23% | 10.69倍 | 0.59倍 |
|
自動車用ランプ御三家の一角。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下 |
| 日本トリム | 464,000円 | +11.3% | +4.7% | 2.80% | 15.29倍 | 1.47倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| テラプロ | 419,500円 | +9.2% | +11.3% | 2.62% | 14.40倍 | 1.00倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| 新コスモス | 293,100円 | +13.9% | +4.9% | 2.39% | 10.51倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
