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 |
---|---|---|---|---|---|---|---|
2016/03/31 | 1,085 | 1,092 | 1,060 | 1,071 | -16 | -1.5% | 76,400 |
2016/03/30 | 1,103 | 1,106 | 1,087 | 1,087 | -17 | -1.5% | 42,700 |
2016/03/29 | 1,104 | 1,111 | 1,051 | 1,104 | -9 | -0.8% | 64,900 |
2016/03/28 | 1,126 | 1,126 | 1,094 | 1,113 | +15 | +1.4% | 68,700 |
2016/03/25 | 1,110 | 1,114 | 1,095 | 1,098 | ±0 | ±0% | 57,400 |
2016/03/24 | 1,106 | 1,123 | 1,094 | 1,098 | -14 | -1.3% | 54,000 |
2016/03/23 | 1,124 | 1,129 | 1,104 | 1,112 | -1 | -0.1% | 54,000 |
2016/03/22 | 1,125 | 1,130 | 1,100 | 1,113 | +9 | +0.8% | 84,300 |
2016/03/18 | 1,093 | 1,114 | 1,093 | 1,104 | +4 | +0.4% | 50,900 |
2016/03/17 | 1,113 | 1,132 | 1,095 | 1,100 | -18 | -1.6% | 55,900 |
2016/03/16 | 1,115 | 1,139 | 1,110 | 1,118 | +3 | +0.3% | 33,800 |
2016/03/15 | 1,150 | 1,150 | 1,107 | 1,115 | -35 | -3% | 83,300 |
2016/03/14 | 1,155 | 1,164 | 1,136 | 1,150 | +14 | +1.2% | 57,500 |
2016/03/11 | 1,108 | 1,149 | 1,107 | 1,136 | +25 | +2.3% | 111,600 |
2016/03/10 | 1,108 | 1,123 | 1,100 | 1,111 | +25 | +2.3% | 48,400 |
2016/03/09 | 1,078 | 1,094 | 1,062 | 1,086 | +20 | +1.9% | 99,600 |
2016/03/08 | 1,080 | 1,089 | 1,052 | 1,066 | -23 | -2.1% | 59,500 |
2016/03/07 | 1,098 | 1,113 | 1,084 | 1,089 | +6 | +0.6% | 54,200 |
2016/03/04 | 1,042 | 1,088 | 1,042 | 1,083 | +38 | +3.6% | 51,100 |
2016/03/03 | 1,050 | 1,058 | 1,027 | 1,045 | -10 | -0.9% | 38,800 |
2016/03/02 | 1,033 | 1,064 | 1,029 | 1,055 | +40 | +3.9% | 65,900 |
2016/03/01 | 1,025 | 1,026 | 996 | 1,015 | +14 | +1.4% | 66,300 |
2016/02/29 | 1,026 | 1,037 | 1,001 | 1,001 | -1 | -0.1% | 71,400 |
2016/02/26 | 1,006 | 1,023 | 995 | 1,002 | +5 | +0.5% | 55,400 |
2016/02/25 | 1,000 | 1,034 | 982 | 997 | +12 | +1.2% | 100,400 |
2016/02/24 | 1,008 | 1,011 | 979 | 985 | -26 | -2.6% | 65,700 |
2016/02/23 | 1,016 | 1,037 | 1,000 | 1,011 | -1 | -0.1% | 47,800 |
2016/02/22 | 983 | 1,016 | 982 | 1,012 | +19 | +1.9% | 53,000 |
2016/02/19 | 1,000 | 1,001 | 978 | 993 | -7 | -0.7% | 39,500 |
2016/02/18 | 1,029 | 1,038 | 997 | 1,000 | +7 | +0.7% | 56,900 |
2016/02/17 | 994 | 1,020 | 976 | 993 | +14 | +1.4% | 63,900 |
2016/02/16 | 972 | 1,003 | 963 | 979 | +22 | +2.3% | 61,800 |
2016/02/15 | 921 | 964 | 912 | 957 | +81 | +9.2% | 73,700 |
2016/02/12 | 940 | 940 | 876 | 876 | -80 | -8.4% | 100,400 |
2016/02/10 | 1,014 | 1,023 | 941 | 956 | -66 | -6.5% | 90,900 |
2016/02/09 | 1,035 | 1,071 | 1,015 | 1,022 | -58 | -5.4% | 72,100 |
2016/02/08 | 1,036 | 1,081 | 1,030 | 1,080 | +44 | +4.2% | 68,600 |
2016/02/05 | 1,045 | 1,060 | 1,026 | 1,036 | -19 | -1.8% | 50,700 |
2016/02/04 | 1,071 | 1,071 | 1,043 | 1,055 | -20 | -1.9% | 50,600 |
2016/02/03 | 1,090 | 1,130 | 1,055 | 1,075 | -136 | -11.2% | 162,900 |
2016/02/02 | 1,222 | 1,228 | 1,185 | 1,211 | -10 | -0.8% | 38,100 |
2016/02/01 | 1,225 | 1,231 | 1,207 | 1,221 | +18 | +1.5% | 61,100 |
2016/01/29 | 1,138 | 1,206 | 1,130 | 1,203 | +86 | +7.7% | 126,600 |
2016/01/28 | 1,105 | 1,141 | 1,105 | 1,117 | -3 | -0.3% | 54,000 |
2016/01/27 | 1,105 | 1,127 | 1,105 | 1,120 | +21 | +1.9% | 53,700 |
2016/01/26 | 1,100 | 1,113 | 1,087 | 1,099 | -6 | -0.5% | 59,700 |
2016/01/25 | 1,119 | 1,119 | 1,084 | 1,105 | +30 | +2.8% | 43,300 |
2016/01/22 | 1,050 | 1,076 | 1,050 | 1,075 | +49 | +4.8% | 44,700 |
2016/01/21 | 1,060 | 1,084 | 1,021 | 1,026 | -56 | -5.2% | 68,000 |
2016/01/20 | 1,103 | 1,114 | 1,070 | 1,082 | -28 | -2.5% | 78,200 |
2101~
2150
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