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 |
---|---|---|---|---|---|---|---|
2016/02/08 | 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 |
2016/01/19 | 1,104 | 1,126 | 1,099 | 1,110 | +9 | +0.8% | 43,900 |
2016/01/18 | 1,077 | 1,120 | 1,071 | 1,101 | ±0 | ±0% | 58,100 |
2016/01/15 | 1,135 | 1,143 | 1,100 | 1,101 | -32 | -2.8% | 81,800 |
2016/01/14 | 1,143 | 1,143 | 1,118 | 1,133 | -25 | -2.2% | 57,200 |
2016/01/13 | 1,162 | 1,168 | 1,145 | 1,158 | +28 | +2.5% | 36,800 |
2016/01/12 | 1,166 | 1,179 | 1,126 | 1,130 | -49 | -4.2% | 47,600 |
2016/01/08 | 1,180 | 1,200 | 1,175 | 1,179 | -17 | -1.4% | 57,700 |
2016/01/07 | 1,220 | 1,222 | 1,193 | 1,196 | -18 | -1.5% | 49,600 |
2016/01/06 | 1,221 | 1,236 | 1,208 | 1,214 | -9 | -0.7% | 41,800 |
2016/01/05 | 1,231 | 1,241 | 1,218 | 1,223 | -8 | -0.6% | 56,300 |
2016/01/04 | 1,245 | 1,256 | 1,229 | 1,231 | -35 | -2.8% | 30,500 |
2015/12/30 | 1,270 | 1,272 | 1,257 | 1,266 | ±0 | ±0% | 23,800 |
2015/12/29 | 1,238 | 1,274 | 1,231 | 1,266 | +16 | +1.3% | 31,200 |
2015/12/28 | 1,216 | 1,250 | 1,216 | 1,250 | +27 | +2.2% | 32,700 |
2015/12/25 | 1,245 | 1,256 | 1,218 | 1,223 | -22 | -1.8% | 71,500 |
2015/12/24 | 1,283 | 1,287 | 1,241 | 1,245 | -38 | -3% | 76,100 |
2015/12/22 | 1,289 | 1,300 | 1,271 | 1,283 | +12 | +0.9% | 68,200 |
2015/12/21 | 1,298 | 1,298 | 1,261 | 1,271 | -22 | -1.7% | 61,500 |
2015/12/18 | 1,295 | 1,324 | 1,285 | 1,293 | +5 | +0.4% | 93,700 |
2015/12/17 | 1,280 | 1,295 | 1,278 | 1,288 | +30 | +2.4% | 76,400 |
2015/12/16 | 1,264 | 1,265 | 1,252 | 1,258 | +5 | +0.4% | 37,800 |
2015/12/15 | 1,279 | 1,284 | 1,250 | 1,253 | -13 | -1% | 35,300 |
2015/12/14 | 1,266 | 1,267 | 1,245 | 1,266 | -2 | -0.2% | 67,800 |
2015/12/11 | 1,294 | 1,295 | 1,265 | 1,268 | +2 | +0.2% | 71,500 |
2015/12/10 | 1,271 | 1,274 | 1,262 | 1,266 | -15 | -1.2% | 61,500 |
2015/12/09 | 1,293 | 1,293 | 1,272 | 1,281 | -7 | -0.5% | 61,000 |
2015/12/08 | 1,286 | 1,293 | 1,269 | 1,288 | +5 | +0.4% | 66,400 |
2015/12/07 | 1,280 | 1,300 | 1,280 | 1,283 | +2 | +0.2% | 45,600 |
2015/12/04 | 1,306 | 1,311 | 1,275 | 1,281 | -27 | -2.1% | 109,200 |
2015/12/03 | 1,300 | 1,318 | 1,293 | 1,308 | ±0 | ±0% | 124,100 |
2015/12/02 | 1,280 | 1,309 | 1,267 | 1,308 | +32 | +2.5% | 186,900 |
2015/12/01 | 1,263 | 1,297 | 1,262 | 1,276 | +34 | +2.7% | 109,500 |
2015/11/30 | 1,243 | 1,275 | 1,240 | 1,242 | -11 | -0.9% | 132,000 |
2015/11/27 | 1,277 | 1,278 | 1,235 | 1,253 | -25 | -2% | 94,700 |
2015/11/26 | 1,292 | 1,306 | 1,274 | 1,278 | -10 | -0.8% | 44,500 |
2015/11/25 | 1,315 | 1,325 | 1,285 | 1,288 | -34 | -2.6% | 103,400 |
2151~
2200
件表示中 / 3586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 | 93,500円 | +6.5% | +5.1% | 4.28% | 11.72倍 | 0.58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 |
京三製 | 52,500円 | +19.1% | +84.1% | 3.81% | 7.48倍 | 0.71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 |
日本CMK | 44,900円 | +1.6% | +0.1% | 3.34% | 9.14倍 | 0.42倍 |
|
プリント配線板最大手。自動車向けが約8割占める。ビルドアップ配線板など高付加価値品強化 |
新コスモス | 252,000円 | +8.1% | -13.7% | 1.90% | 13.09倍 | 0.67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 |
帝通工 | 321,000円 | +8.4% | +2.6% | 3.12% | 20.27倍 | 1.11倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、AV向けが軸 |
市場注目の銘柄
チャート関連のコラム