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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,186 | 1,204 | 1,186 | 1,198 | -2 | -0.2% | 88,100 |
| 2015/03/17 | 1,207 | 1,218 | 1,195 | 1,200 | -1 | -0.1% | 75,700 |
| 2015/03/16 | 1,184 | 1,209 | 1,184 | 1,201 | +12 | +1% | 89,500 |
| 2015/03/13 | 1,182 | 1,194 | 1,179 | 1,189 | +7 | +0.6% | 109,400 |
| 2015/03/12 | 1,159 | 1,183 | 1,159 | 1,182 | +23 | +2% | 89,600 |
| 2015/03/11 | 1,149 | 1,164 | 1,141 | 1,159 | +10 | +0.9% | 69,900 |
| 2015/03/10 | 1,164 | 1,164 | 1,147 | 1,149 | -7 | -0.6% | 72,100 |
| 2015/03/09 | 1,160 | 1,160 | 1,152 | 1,156 | -4 | -0.3% | 33,200 |
| 2015/03/06 | 1,164 | 1,168 | 1,155 | 1,160 | -1 | -0.1% | 40,400 |
| 2015/03/05 | 1,172 | 1,172 | 1,160 | 1,161 | -14 | -1.2% | 31,900 |
| 2015/03/04 | 1,166 | 1,179 | 1,157 | 1,175 | +12 | +1% | 66,600 |
| 2015/03/03 | 1,166 | 1,169 | 1,156 | 1,163 | +12 | +1% | 72,000 |
| 2015/03/02 | 1,150 | 1,159 | 1,149 | 1,151 | +2 | +0.2% | 97,000 |
| 2015/02/27 | 1,153 | 1,159 | 1,148 | 1,149 | -3 | -0.3% | 99,900 |
| 2015/02/26 | 1,155 | 1,160 | 1,150 | 1,152 | -7 | -0.6% | 95,300 |
| 2015/02/25 | 1,190 | 1,194 | 1,155 | 1,159 | -29 | -2.4% | 137,100 |
| 2015/02/24 | 1,192 | 1,202 | 1,186 | 1,188 | -4 | -0.3% | 81,700 |
| 2015/02/23 | 1,202 | 1,202 | 1,185 | 1,192 | +7 | +0.6% | 76,400 |
| 2015/02/20 | 1,200 | 1,200 | 1,171 | 1,185 | -9 | -0.8% | 104,300 |
| 2015/02/19 | 1,192 | 1,197 | 1,182 | 1,194 | +9 | +0.8% | 50,400 |
| 2015/02/18 | 1,171 | 1,194 | 1,170 | 1,185 | +20 | +1.7% | 80,900 |
| 2015/02/17 | 1,166 | 1,176 | 1,161 | 1,165 | -8 | -0.7% | 44,200 |
| 2015/02/16 | 1,161 | 1,176 | 1,161 | 1,173 | +11 | +0.9% | 36,400 |
| 2015/02/13 | 1,160 | 1,175 | 1,159 | 1,162 | +2 | +0.2% | 31,700 |
| 2015/02/12 | 1,170 | 1,174 | 1,159 | 1,160 | +5 | +0.4% | 62,900 |
| 2015/02/10 | 1,153 | 1,166 | 1,141 | 1,155 | -8 | -0.7% | 47,300 |
| 2015/02/09 | 1,162 | 1,168 | 1,149 | 1,163 | -1 | -0.1% | 47,100 |
| 2015/02/06 | 1,170 | 1,170 | 1,158 | 1,164 | +1 | +0.1% | 20,500 |
| 2015/02/05 | 1,160 | 1,169 | 1,152 | 1,163 | ±0 | ±0% | 32,100 |
| 2015/02/04 | 1,149 | 1,164 | 1,138 | 1,163 | +26 | +2.3% | 68,100 |
| 2015/02/03 | 1,145 | 1,146 | 1,112 | 1,137 | -8 | -0.7% | 143,300 |
| 2015/02/02 | 1,160 | 1,160 | 1,145 | 1,145 | -42 | -3.5% | 136,000 |
| 2015/01/30 | 1,190 | 1,196 | 1,177 | 1,187 | +7 | +0.6% | 71,500 |
| 2015/01/29 | 1,205 | 1,210 | 1,177 | 1,180 | -44 | -3.6% | 87,300 |
| 2015/01/28 | 1,226 | 1,235 | 1,214 | 1,224 | ±0 | ±0% | 65,500 |
| 2015/01/27 | 1,230 | 1,239 | 1,217 | 1,224 | +4 | +0.3% | 48,000 |
| 2015/01/26 | 1,193 | 1,224 | 1,189 | 1,220 | ±0 | ±0% | 90,200 |
| 2015/01/23 | 1,195 | 1,228 | 1,190 | 1,220 | +39 | +3.3% | 98,900 |
| 2015/01/22 | 1,181 | 1,181 | 1,165 | 1,181 | +8 | +0.7% | 32,500 |
| 2015/01/21 | 1,190 | 1,191 | 1,170 | 1,173 | -14 | -1.2% | 45,500 |
| 2015/01/20 | 1,188 | 1,193 | 1,172 | 1,187 | -2 | -0.2% | 55,000 |
| 2015/01/19 | 1,181 | 1,189 | 1,170 | 1,189 | +11 | +0.9% | 59,800 |
| 2015/01/16 | 1,152 | 1,178 | 1,145 | 1,178 | +13 | +1.1% | 115,200 |
| 2015/01/15 | 1,147 | 1,168 | 1,145 | 1,165 | +18 | +1.6% | 76,500 |
| 2015/01/14 | 1,146 | 1,156 | 1,141 | 1,147 | -4 | -0.3% | 72,800 |
| 2015/01/13 | 1,170 | 1,175 | 1,143 | 1,151 | -37 | -3.1% | 115,600 |
| 2015/01/09 | 1,209 | 1,213 | 1,180 | 1,188 | -1 | -0.1% | 72,000 |
| 2015/01/08 | 1,186 | 1,195 | 1,176 | 1,189 | +10 | +0.8% | 55,700 |
| 2015/01/07 | 1,174 | 1,195 | 1,174 | 1,179 | -15 | -1.3% | 60,200 |
| 2015/01/06 | 1,228 | 1,228 | 1,193 | 1,194 | -46 | -3.7% | 75,100 |
2551～
2600
件表示中 / 3768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 | 113,000円 | +7.7% | +19.9% | 3.72% | 12.37倍 | 0.69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 |
| テラプロ | 453,000円 | +9.2% | +11.3% | 2.43% | 15.55倍 | 1.08倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| 日本トリム | 457,000円 | +11.3% | +4.7% | 2.84% | 15.06倍 | 1.45倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| 新コスモス | 293,700円 | +13.9% | +4.9% | 2.38% | 10.53倍 | 0.76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 |
| 千代インテ | 315,000円 | -3.0% | -22.7% | 3.81% | 11.56倍 | 0.79倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
市場注目の銘柄
チャート関連のコラム
