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 |
---|---|---|---|---|---|---|---|
2014/05/30 | 1,228 | 1,240 | 1,217 | 1,219 | -11 | -0.9% | 113,400 |
2014/05/29 | 1,232 | 1,239 | 1,221 | 1,230 | -6 | -0.5% | 81,400 |
2014/05/28 | 1,236 | 1,260 | 1,232 | 1,236 | +7 | +0.6% | 152,600 |
2014/05/27 | 1,177 | 1,240 | 1,177 | 1,229 | +48 | +4.1% | 255,700 |
2014/05/26 | 1,158 | 1,181 | 1,149 | 1,181 | +39 | +3.4% | 125,900 |
2014/05/23 | 1,175 | 1,180 | 1,137 | 1,142 | -14 | -1.2% | 165,700 |
2014/05/22 | 1,145 | 1,160 | 1,145 | 1,156 | +25 | +2.2% | 161,300 |
2014/05/21 | 1,122 | 1,144 | 1,120 | 1,131 | -1 | -0.1% | 88,900 |
2014/05/20 | 1,159 | 1,160 | 1,129 | 1,132 | -26 | -2.2% | 139,200 |
2014/05/19 | 1,192 | 1,197 | 1,156 | 1,158 | -35 | -2.9% | 131,200 |
2014/05/16 | 1,188 | 1,196 | 1,180 | 1,193 | +2 | +0.2% | 178,900 |
2014/05/15 | 1,181 | 1,193 | 1,181 | 1,191 | +6 | +0.5% | 162,800 |
2014/05/14 | 1,155 | 1,199 | 1,154 | 1,185 | +46 | +4% | 293,600 |
2014/05/13 | 1,143 | 1,153 | 1,115 | 1,139 | +22 | +2% | 165,500 |
2014/05/12 | 1,140 | 1,144 | 1,107 | 1,117 | -30 | -2.6% | 154,300 |
2014/05/09 | 1,092 | 1,148 | 1,092 | 1,147 | +54 | +4.9% | 349,100 |
2014/05/08 | 1,085 | 1,105 | 1,084 | 1,093 | +2 | +0.2% | 213,100 |
2014/05/07 | 1,066 | 1,105 | 1,062 | 1,091 | +77 | +7.6% | 456,400 |
2014/05/02 | 1,035 | 1,040 | 1,013 | 1,014 | -16 | -1.6% | 87,600 |
2014/05/01 | 1,021 | 1,040 | 1,021 | 1,030 | +2 | +0.2% | 64,600 |
2014/04/30 | 1,045 | 1,045 | 1,026 | 1,028 | -18 | -1.7% | 39,600 |
2014/04/28 | 1,036 | 1,050 | 1,035 | 1,046 | +1 | +0.1% | 57,900 |
2014/04/25 | 1,039 | 1,045 | 1,034 | 1,045 | +16 | +1.6% | 55,500 |
2014/04/24 | 1,027 | 1,039 | 1,022 | 1,029 | +3 | +0.3% | 43,500 |
2014/04/23 | 1,030 | 1,037 | 1,016 | 1,026 | +1 | +0.1% | 22,800 |
2014/04/22 | 1,056 | 1,056 | 1,025 | 1,025 | -27 | -2.6% | 29,500 |
2014/04/21 | 1,047 | 1,059 | 1,045 | 1,052 | +17 | +1.6% | 51,800 |
2014/04/18 | 1,048 | 1,048 | 1,021 | 1,035 | -7 | -0.7% | 37,500 |
2014/04/17 | 1,030 | 1,053 | 1,029 | 1,042 | +13 | +1.3% | 59,500 |
2014/04/16 | 1,021 | 1,029 | 1,011 | 1,029 | +23 | +2.3% | 46,300 |
2014/04/15 | 1,000 | 1,018 | 1,000 | 1,006 | +11 | +1.1% | 89,400 |
2014/04/14 | 985 | 1,012 | 985 | 995 | +4 | +0.4% | 109,600 |
2014/04/11 | 990 | 1,007 | 980 | 991 | -13 | -1.3% | 102,600 |
2014/04/10 | 1,035 | 1,037 | 997 | 1,004 | -1 | -0.1% | 65,100 |
2014/04/09 | 1,020 | 1,026 | 1,005 | 1,005 | -18 | -1.8% | 87,000 |
2014/04/08 | 1,050 | 1,054 | 1,023 | 1,023 | -34 | -3.2% | 73,400 |
2014/04/07 | 1,071 | 1,078 | 1,052 | 1,057 | -30 | -2.8% | 45,800 |
2014/04/04 | 1,112 | 1,112 | 1,084 | 1,087 | -25 | -2.2% | 92,500 |
2014/04/03 | 1,074 | 1,117 | 1,070 | 1,112 | +54 | +5.1% | 271,200 |
2014/04/02 | 1,059 | 1,087 | 1,056 | 1,058 | ±0 | ±0% | 151,400 |
2014/04/01 | 1,050 | 1,059 | 1,039 | 1,058 | +11 | +1.1% | 106,400 |
2014/03/31 | 1,030 | 1,049 | 1,022 | 1,047 | +23 | +2.2% | 90,800 |
2014/03/28 | 1,037 | 1,037 | 1,010 | 1,024 | -13 | -1.3% | 63,300 |
2014/03/27 | 1,030 | 1,038 | 1,000 | 1,037 | -10 | -1% | 144,500 |
2014/03/26 | 1,036 | 1,057 | 1,036 | 1,047 | +11 | +1.1% | 126,700 |
2014/03/25 | 1,020 | 1,042 | 1,015 | 1,036 | +25 | +2.5% | 152,700 |
2014/03/24 | 1,006 | 1,021 | 1,006 | 1,011 | +3 | +0.3% | 101,000 |
2014/03/20 | 1,019 | 1,019 | 999 | 1,008 | -3 | -0.3% | 100,100 |
2014/03/19 | 1,006 | 1,022 | 997 | 1,011 | +11 | +1.1% | 132,600 |
2014/03/18 | 967 | 1,010 | 967 | 1,000 | +43 | +4.5% | 94,500 |
2551~
2600
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