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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 1,211 | 1,226 | 1,202 | 1,216 | -10 | -0.8% | 86,800 |
| 2015/10/30 | 1,235 | 1,249 | 1,213 | 1,226 | +5 | +0.4% | 103,200 |
| 2015/10/29 | 1,200 | 1,231 | 1,200 | 1,221 | +29 | +2.4% | 198,500 |
| 2015/10/28 | 1,200 | 1,205 | 1,180 | 1,192 | +7 | +0.6% | 54,400 |
| 2015/10/27 | 1,191 | 1,219 | 1,183 | 1,185 | +4 | +0.3% | 88,400 |
| 2015/10/26 | 1,189 | 1,199 | 1,176 | 1,181 | -8 | -0.7% | 67,500 |
| 2015/10/23 | 1,180 | 1,197 | 1,170 | 1,189 | +17 | +1.5% | 63,900 |
| 2015/10/22 | 1,181 | 1,187 | 1,170 | 1,172 | -16 | -1.3% | 22,100 |
| 2015/10/21 | 1,174 | 1,193 | 1,168 | 1,188 | +11 | +0.9% | 37,400 |
| 2015/10/20 | 1,182 | 1,182 | 1,168 | 1,177 | +5 | +0.4% | 33,500 |
| 2015/10/19 | 1,205 | 1,205 | 1,171 | 1,172 | -23 | -1.9% | 52,400 |
| 2015/10/16 | 1,192 | 1,214 | 1,188 | 1,195 | +16 | +1.4% | 163,100 |
| 2015/10/15 | 1,162 | 1,185 | 1,162 | 1,179 | +11 | +0.9% | 55,500 |
| 2015/10/14 | 1,176 | 1,176 | 1,153 | 1,168 | -8 | -0.7% | 71,600 |
| 2015/10/13 | 1,145 | 1,177 | 1,127 | 1,176 | +37 | +3.2% | 74,600 |
| 2015/10/09 | 1,138 | 1,139 | 1,117 | 1,139 | +42 | +3.8% | 65,000 |
| 2015/10/08 | 1,085 | 1,104 | 1,081 | 1,097 | +17 | +1.6% | 77,500 |
| 2015/10/07 | 1,081 | 1,086 | 1,072 | 1,080 | ±0 | ±0% | 35,900 |
| 2015/10/06 | 1,070 | 1,087 | 1,070 | 1,080 | +19 | +1.8% | 39,400 |
| 2015/10/05 | 1,073 | 1,076 | 1,056 | 1,061 | -4 | -0.4% | 53,500 |
| 2015/10/02 | 1,051 | 1,080 | 1,051 | 1,065 | -11 | -1% | 39,400 |
| 2015/10/01 | 1,089 | 1,089 | 1,059 | 1,076 | -2 | -0.2% | 64,400 |
| 2015/09/30 | 1,055 | 1,091 | 1,054 | 1,078 | +37 | +3.6% | 97,400 |
| 2015/09/29 | 1,056 | 1,064 | 1,040 | 1,041 | -33 | -3.1% | 57,100 |
| 2015/09/28 | 1,058 | 1,077 | 1,039 | 1,074 | +14 | +1.3% | 37,200 |
| 2015/09/25 | 1,066 | 1,066 | 1,035 | 1,060 | -1 | -0.1% | 122,600 |
| 2015/09/24 | 1,070 | 1,072 | 1,052 | 1,061 | -20 | -1.9% | 109,500 |
| 2015/09/18 | 1,086 | 1,097 | 1,069 | 1,081 | -26 | -2.3% | 71,900 |
| 2015/09/17 | 1,100 | 1,110 | 1,086 | 1,107 | -1 | -0.1% | 39,100 |
| 2015/09/16 | 1,089 | 1,114 | 1,074 | 1,108 | +18 | +1.7% | 76,900 |
| 2015/09/15 | 1,100 | 1,110 | 1,085 | 1,090 | -2 | -0.2% | 44,900 |
| 2015/09/14 | 1,126 | 1,126 | 1,089 | 1,092 | -34 | -3% | 59,600 |
| 2015/09/11 | 1,115 | 1,133 | 1,113 | 1,126 | +5 | +0.4% | 82,000 |
| 2015/09/10 | 1,108 | 1,127 | 1,091 | 1,121 | +5 | +0.4% | 67,900 |
| 2015/09/09 | 1,089 | 1,120 | 1,087 | 1,116 | +63 | +6% | 59,900 |
| 2015/09/08 | 1,080 | 1,086 | 1,052 | 1,053 | -27 | -2.5% | 25,000 |
| 2015/09/07 | 1,053 | 1,100 | 1,045 | 1,080 | +11 | +1% | 46,000 |
| 2015/09/04 | 1,076 | 1,086 | 1,053 | 1,069 | -17 | -1.6% | 84,300 |
| 2015/09/03 | 1,087 | 1,105 | 1,083 | 1,086 | +14 | +1.3% | 70,300 |
| 2015/09/02 | 1,072 | 1,096 | 1,064 | 1,072 | -16 | -1.5% | 67,100 |
| 2015/09/01 | 1,120 | 1,128 | 1,088 | 1,088 | -37 | -3.3% | 70,900 |
| 2015/08/31 | 1,129 | 1,130 | 1,102 | 1,125 | +6 | +0.5% | 106,100 |
| 2015/08/28 | 1,128 | 1,130 | 1,105 | 1,119 | +17 | +1.5% | 86,000 |
| 2015/08/27 | 1,101 | 1,114 | 1,078 | 1,102 | +31 | +2.9% | 116,000 |
| 2015/08/26 | 1,066 | 1,083 | 1,050 | 1,071 | -6 | -0.6% | 182,700 |
| 2015/08/25 | 1,112 | 1,134 | 1,077 | 1,077 | -70 | -6.1% | 130,700 |
| 2015/08/24 | 1,181 | 1,188 | 1,146 | 1,147 | -49 | -4.1% | 76,800 |
| 2015/08/21 | 1,233 | 1,233 | 1,196 | 1,196 | -46 | -3.7% | 63,200 |
| 2015/08/20 | 1,242 | 1,255 | 1,237 | 1,242 | ±0 | ±0% | 49,200 |
| 2015/08/19 | 1,246 | 1,265 | 1,241 | 1,242 | -3 | -0.2% | 52,400 |
2201～
2250
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
