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 |
---|---|---|---|---|---|---|---|
2016/06/15 | 934 | 957 | 933 | 941 | +6 | +0.6% | 47,900 |
2016/06/14 | 955 | 970 | 931 | 935 | -33 | -3.4% | 63,400 |
2016/06/13 | 999 | 1,003 | 966 | 968 | -55 | -5.4% | 89,200 |
2016/06/10 | 1,032 | 1,035 | 1,014 | 1,023 | +11 | +1.1% | 88,000 |
2016/06/09 | 1,016 | 1,035 | 1,005 | 1,012 | -10 | -1% | 27,200 |
2016/06/08 | 1,023 | 1,023 | 997 | 1,022 | +1 | +0.1% | 23,900 |
2016/06/07 | 1,035 | 1,044 | 1,018 | 1,021 | -13 | -1.3% | 34,900 |
2016/06/06 | 1,008 | 1,039 | 981 | 1,034 | +6 | +0.6% | 58,400 |
2016/06/03 | 1,016 | 1,031 | 1,012 | 1,028 | +12 | +1.2% | 54,100 |
2016/06/02 | 1,012 | 1,035 | 1,008 | 1,016 | -1 | -0.1% | 75,800 |
2016/06/01 | 1,035 | 1,035 | 1,007 | 1,017 | -18 | -1.7% | 45,000 |
2016/05/31 | 1,007 | 1,035 | 990 | 1,035 | +29 | +2.9% | 86,300 |
2016/05/30 | 1,003 | 1,009 | 996 | 1,006 | +11 | +1.1% | 36,100 |
2016/05/27 | 990 | 1,012 | 983 | 995 | +7 | +0.7% | 61,700 |
2016/05/26 | 1,010 | 1,010 | 980 | 988 | -12 | -1.2% | 39,700 |
2016/05/25 | 1,028 | 1,028 | 994 | 1,000 | -2 | -0.2% | 62,100 |
2016/05/24 | 994 | 1,020 | 986 | 1,002 | +7 | +0.7% | 97,100 |
2016/05/23 | 975 | 998 | 961 | 995 | +21 | +2.2% | 124,300 |
2016/05/20 | 966 | 974 | 944 | 974 | +18 | +1.9% | 140,400 |
2016/05/19 | 925 | 960 | 922 | 956 | +44 | +4.8% | 107,100 |
2016/05/18 | 937 | 937 | 905 | 912 | -30 | -3.2% | 127,200 |
2016/05/17 | 960 | 961 | 937 | 942 | -23 | -2.4% | 86,300 |
2016/05/16 | 977 | 988 | 963 | 965 | -10 | -1% | 56,400 |
2016/05/13 | 999 | 999 | 974 | 975 | -22 | -2.2% | 51,700 |
2016/05/12 | 988 | 998 | 980 | 997 | +3 | +0.3% | 42,400 |
2016/05/11 | 985 | 1,000 | 979 | 994 | +17 | +1.7% | 56,200 |
2016/05/10 | 970 | 979 | 941 | 977 | +5 | +0.5% | 134,600 |
2016/05/09 | 1,020 | 1,028 | 972 | 972 | -59 | -5.7% | 140,400 |
2016/05/06 | 1,012 | 1,038 | 990 | 1,031 | +21 | +2.1% | 93,900 |
2016/05/02 | 1,022 | 1,027 | 995 | 1,010 | -88 | -8% | 150,300 |
2016/04/28 | 1,130 | 1,152 | 1,093 | 1,098 | -16 | -1.4% | 46,500 |
2016/04/27 | 1,123 | 1,133 | 1,102 | 1,114 | -9 | -0.8% | 31,000 |
2016/04/26 | 1,145 | 1,154 | 1,115 | 1,123 | -24 | -2.1% | 34,200 |
2016/04/25 | 1,175 | 1,176 | 1,142 | 1,147 | -13 | -1.1% | 36,300 |
2016/04/22 | 1,145 | 1,160 | 1,131 | 1,160 | +14 | +1.2% | 67,300 |
2016/04/21 | 1,123 | 1,158 | 1,122 | 1,146 | +45 | +4.1% | 102,700 |
2016/04/20 | 1,099 | 1,117 | 1,084 | 1,101 | +11 | +1% | 103,600 |
2016/04/19 | 1,080 | 1,090 | 1,071 | 1,090 | +32 | +3% | 71,000 |
2016/04/18 | 1,033 | 1,063 | 1,033 | 1,058 | -5 | -0.5% | 39,700 |
2016/04/15 | 1,060 | 1,078 | 1,049 | 1,063 | -11 | -1% | 23,000 |
2016/04/14 | 1,050 | 1,074 | 1,048 | 1,074 | +41 | +4% | 60,800 |
2016/04/13 | 1,026 | 1,033 | 1,017 | 1,033 | +19 | +1.9% | 16,500 |
2016/04/12 | 1,008 | 1,022 | 1,002 | 1,014 | +10 | +1% | 19,000 |
2016/04/11 | 1,020 | 1,020 | 985 | 1,004 | -11 | -1.1% | 28,200 |
2016/04/08 | 980 | 1,025 | 974 | 1,015 | +25 | +2.5% | 71,000 |
2016/04/07 | 1,000 | 1,017 | 986 | 990 | -13 | -1.3% | 63,400 |
2016/04/06 | 1,000 | 1,012 | 995 | 1,003 | +5 | +0.5% | 69,300 |
2016/04/05 | 1,023 | 1,028 | 981 | 998 | -21 | -2.1% | 107,600 |
2016/04/04 | 1,018 | 1,042 | 1,004 | 1,019 | +1 | +0.1% | 126,000 |
2016/04/01 | 1,091 | 1,092 | 1,018 | 1,018 | -53 | -4.9% | 152,200 |
2051~
2100
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