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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 1,128 | 1,159 | 1,128 | 1,148 | +23 | +2% | 107,900 |
| 2014/08/08 | 1,132 | 1,140 | 1,122 | 1,125 | -16 | -1.4% | 123,000 |
| 2014/08/07 | 1,125 | 1,149 | 1,107 | 1,141 | +9 | +0.8% | 205,500 |
| 2014/08/06 | 1,149 | 1,161 | 1,129 | 1,132 | -17 | -1.5% | 156,200 |
| 2014/08/05 | 1,175 | 1,185 | 1,145 | 1,149 | -38 | -3.2% | 312,100 |
| 2014/08/04 | 1,240 | 1,249 | 1,181 | 1,187 | -121 | -9.3% | 742,300 |
| 2014/08/01 | 1,268 | 1,318 | 1,268 | 1,308 | +26 | +2% | 197,500 |
| 2014/07/31 | 1,294 | 1,295 | 1,274 | 1,282 | +2 | +0.2% | 66,900 |
| 2014/07/30 | 1,290 | 1,299 | 1,277 | 1,280 | -17 | -1.3% | 94,100 |
| 2014/07/29 | 1,302 | 1,308 | 1,287 | 1,297 | -2 | -0.2% | 116,100 |
| 2014/07/28 | 1,276 | 1,303 | 1,276 | 1,299 | +39 | +3.1% | 182,200 |
| 2014/07/25 | 1,260 | 1,262 | 1,252 | 1,260 | +12 | +1% | 53,400 |
| 2014/07/24 | 1,260 | 1,266 | 1,247 | 1,248 | -12 | -1% | 66,800 |
| 2014/07/23 | 1,285 | 1,285 | 1,256 | 1,260 | -21 | -1.6% | 65,400 |
| 2014/07/22 | 1,264 | 1,287 | 1,258 | 1,281 | +33 | +2.6% | 83,300 |
| 2014/07/18 | 1,250 | 1,255 | 1,240 | 1,248 | -8 | -0.6% | 78,600 |
| 2014/07/17 | 1,260 | 1,268 | 1,252 | 1,256 | -4 | -0.3% | 83,800 |
| 2014/07/16 | 1,280 | 1,282 | 1,256 | 1,260 | -22 | -1.7% | 88,000 |
| 2014/07/15 | 1,288 | 1,293 | 1,275 | 1,282 | +3 | +0.2% | 113,300 |
| 2014/07/14 | 1,279 | 1,289 | 1,267 | 1,279 | +20 | +1.6% | 93,200 |
| 2014/07/11 | 1,240 | 1,262 | 1,240 | 1,259 | +7 | +0.6% | 73,200 |
| 2014/07/10 | 1,283 | 1,288 | 1,251 | 1,252 | -29 | -2.3% | 89,300 |
| 2014/07/09 | 1,273 | 1,294 | 1,265 | 1,281 | -11 | -0.9% | 238,500 |
| 2014/07/08 | 1,272 | 1,298 | 1,264 | 1,292 | +26 | +2.1% | 156,500 |
| 2014/07/07 | 1,295 | 1,300 | 1,264 | 1,266 | -17 | -1.3% | 301,800 |
| 2014/07/04 | 1,277 | 1,287 | 1,261 | 1,283 | +26 | +2.1% | 266,200 |
| 2014/07/03 | 1,270 | 1,271 | 1,247 | 1,257 | -7 | -0.6% | 172,100 |
| 2014/07/02 | 1,270 | 1,275 | 1,252 | 1,264 | +24 | +1.9% | 187,100 |
| 2014/07/01 | 1,245 | 1,259 | 1,234 | 1,240 | ±0 | ±0% | 110,500 |
| 2014/06/30 | 1,209 | 1,243 | 1,203 | 1,240 | +37 | +3.1% | 245,100 |
| 2014/06/27 | 1,205 | 1,213 | 1,187 | 1,203 | +3 | +0.3% | 167,000 |
| 2014/06/26 | 1,197 | 1,216 | 1,185 | 1,200 | +17 | +1.4% | 132,400 |
| 2014/06/25 | 1,200 | 1,212 | 1,182 | 1,183 | -21 | -1.7% | 222,600 |
| 2014/06/24 | 1,228 | 1,235 | 1,197 | 1,204 | -43 | -3.4% | 343,600 |
| 2014/06/23 | 1,236 | 1,268 | 1,236 | 1,247 | +13 | +1.1% | 174,400 |
| 2014/06/20 | 1,226 | 1,263 | 1,223 | 1,234 | +9 | +0.7% | 363,900 |
| 2014/06/19 | 1,255 | 1,255 | 1,220 | 1,225 | -42 | -3.3% | 339,200 |
| 2014/06/18 | 1,275 | 1,281 | 1,256 | 1,267 | -12 | -0.9% | 178,000 |
| 2014/06/17 | 1,285 | 1,292 | 1,270 | 1,279 | -19 | -1.5% | 134,200 |
| 2014/06/16 | 1,303 | 1,305 | 1,287 | 1,298 | -8 | -0.6% | 82,500 |
| 2014/06/13 | 1,280 | 1,310 | 1,279 | 1,306 | +15 | +1.2% | 109,500 |
| 2014/06/12 | 1,291 | 1,300 | 1,280 | 1,291 | -12 | -0.9% | 95,000 |
| 2014/06/11 | 1,297 | 1,313 | 1,297 | 1,303 | +8 | +0.6% | 86,700 |
| 2014/06/10 | 1,299 | 1,300 | 1,280 | 1,295 | +2 | +0.2% | 100,300 |
| 2014/06/09 | 1,289 | 1,314 | 1,283 | 1,293 | +16 | +1.3% | 111,700 |
| 2014/06/06 | 1,281 | 1,298 | 1,275 | 1,277 | -3 | -0.2% | 87,600 |
| 2014/06/05 | 1,295 | 1,303 | 1,267 | 1,280 | -24 | -1.8% | 114,300 |
| 2014/06/04 | 1,321 | 1,324 | 1,295 | 1,304 | -21 | -1.6% | 120,300 |
| 2014/06/03 | 1,294 | 1,338 | 1,284 | 1,325 | +46 | +3.6% | 221,600 |
| 2014/06/02 | 1,249 | 1,283 | 1,248 | 1,279 | +60 | +4.9% | 147,200 |
2501～
2550
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
