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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 1,234 | 1,248 | 1,227 | 1,240 | +6 | +0.5% | 38,600 |
| 2014/12/30 | 1,240 | 1,242 | 1,227 | 1,234 | -4 | -0.3% | 45,200 |
| 2014/12/29 | 1,234 | 1,249 | 1,226 | 1,238 | +4 | +0.3% | 32,100 |
| 2014/12/26 | 1,240 | 1,243 | 1,229 | 1,234 | -1 | -0.1% | 42,200 |
| 2014/12/25 | 1,248 | 1,248 | 1,229 | 1,235 | ±0 | ±0% | 50,000 |
| 2014/12/24 | 1,249 | 1,249 | 1,230 | 1,235 | -12 | -1% | 99,200 |
| 2014/12/22 | 1,250 | 1,250 | 1,236 | 1,247 | +7 | +0.6% | 48,400 |
| 2014/12/19 | 1,244 | 1,245 | 1,225 | 1,240 | +25 | +2.1% | 78,800 |
| 2014/12/18 | 1,208 | 1,234 | 1,171 | 1,215 | +27 | +2.3% | 113,600 |
| 2014/12/17 | 1,185 | 1,194 | 1,166 | 1,188 | +10 | +0.8% | 87,400 |
| 2014/12/16 | 1,201 | 1,201 | 1,177 | 1,178 | -17 | -1.4% | 51,500 |
| 2014/12/15 | 1,207 | 1,210 | 1,194 | 1,195 | -12 | -1% | 26,000 |
| 2014/12/12 | 1,219 | 1,224 | 1,207 | 1,207 | -2 | -0.2% | 75,700 |
| 2014/12/11 | 1,217 | 1,225 | 1,198 | 1,209 | -8 | -0.7% | 66,000 |
| 2014/12/10 | 1,205 | 1,228 | 1,205 | 1,217 | -3 | -0.2% | 79,100 |
| 2014/12/09 | 1,222 | 1,236 | 1,216 | 1,220 | -14 | -1.1% | 74,500 |
| 2014/12/08 | 1,220 | 1,234 | 1,211 | 1,234 | +10 | +0.8% | 75,100 |
| 2014/12/05 | 1,215 | 1,229 | 1,209 | 1,224 | +8 | +0.7% | 65,300 |
| 2014/12/04 | 1,215 | 1,224 | 1,214 | 1,216 | -2 | -0.2% | 42,800 |
| 2014/12/03 | 1,215 | 1,225 | 1,210 | 1,218 | +18 | +1.5% | 90,100 |
| 2014/12/02 | 1,184 | 1,203 | 1,176 | 1,200 | +25 | +2.1% | 96,700 |
| 2014/12/01 | 1,177 | 1,188 | 1,171 | 1,175 | +9 | +0.8% | 96,100 |
| 2014/11/28 | 1,159 | 1,175 | 1,159 | 1,166 | +4 | +0.3% | 41,200 |
| 2014/11/27 | 1,175 | 1,184 | 1,151 | 1,162 | -18 | -1.5% | 143,300 |
| 2014/11/26 | 1,210 | 1,210 | 1,178 | 1,180 | -42 | -3.4% | 118,100 |
| 2014/11/25 | 1,223 | 1,230 | 1,216 | 1,222 | +12 | +1% | 47,400 |
| 2014/11/21 | 1,210 | 1,215 | 1,203 | 1,210 | -2 | -0.2% | 49,400 |
| 2014/11/20 | 1,225 | 1,226 | 1,212 | 1,212 | -2 | -0.2% | 44,100 |
| 2014/11/19 | 1,237 | 1,239 | 1,213 | 1,214 | -23 | -1.9% | 64,400 |
| 2014/11/18 | 1,229 | 1,245 | 1,228 | 1,237 | +8 | +0.7% | 68,700 |
| 2014/11/17 | 1,249 | 1,250 | 1,224 | 1,229 | -22 | -1.8% | 78,400 |
| 2014/11/14 | 1,240 | 1,254 | 1,225 | 1,251 | +24 | +2% | 173,500 |
| 2014/11/13 | 1,227 | 1,240 | 1,222 | 1,227 | ±0 | ±0% | 83,100 |
| 2014/11/12 | 1,230 | 1,249 | 1,214 | 1,227 | -2 | -0.2% | 213,200 |
| 2014/11/11 | 1,195 | 1,237 | 1,184 | 1,229 | +44 | +3.7% | 180,500 |
| 2014/11/10 | 1,187 | 1,199 | 1,181 | 1,185 | +1 | +0.1% | 62,800 |
| 2014/11/07 | 1,183 | 1,205 | 1,180 | 1,184 | -8 | -0.7% | 74,500 |
| 2014/11/06 | 1,180 | 1,208 | 1,180 | 1,192 | +15 | +1.3% | 195,300 |
| 2014/11/05 | 1,090 | 1,180 | 1,090 | 1,177 | +43 | +3.8% | 180,600 |
| 2014/11/04 | 1,160 | 1,162 | 1,114 | 1,134 | +20 | +1.8% | 144,500 |
| 2014/10/31 | 1,082 | 1,118 | 1,082 | 1,114 | +38 | +3.5% | 97,200 |
| 2014/10/30 | 1,094 | 1,094 | 1,071 | 1,076 | -2 | -0.2% | 53,000 |
| 2014/10/29 | 1,052 | 1,082 | 1,052 | 1,078 | +27 | +2.6% | 42,800 |
| 2014/10/28 | 1,071 | 1,081 | 1,049 | 1,051 | -19 | -1.8% | 66,100 |
| 2014/10/27 | 1,078 | 1,078 | 1,064 | 1,070 | -8 | -0.7% | 41,000 |
| 2014/10/24 | 1,095 | 1,095 | 1,070 | 1,078 | +11 | +1% | 42,600 |
| 2014/10/23 | 1,079 | 1,084 | 1,064 | 1,067 | -28 | -2.6% | 57,200 |
| 2014/10/22 | 1,094 | 1,108 | 1,080 | 1,095 | +22 | +2.1% | 41,000 |
| 2014/10/21 | 1,113 | 1,115 | 1,070 | 1,073 | -32 | -2.9% | 35,000 |
| 2014/10/20 | 1,083 | 1,110 | 1,081 | 1,105 | +56 | +5.3% | 62,200 |
2601～
2650
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
