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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 888 | 902 | 875 | 896 | +34 | +3.9% | 62,900 |
| 2024/08/08 | 858 | 884 | 850 | 862 | -14 | -1.6% | 58,900 |
| 2024/08/07 | 838 | 898 | 836 | 876 | +36 | +4.3% | 120,800 |
| 2024/08/06 | 843 | 891 | 821 | 840 | +12 | +1.4% | 104,900 |
| 2024/08/05 | 883 | 902 | 828 | 828 | -122 | -12.8% | 101,700 |
| 2024/08/02 | 1,009 | 1,009 | 950 | 950 | -108 | -10.2% | 117,100 |
| 2024/08/01 | 1,095 | 1,095 | 1,050 | 1,058 | -39 | -3.6% | 42,600 |
| 2024/07/31 | 1,057 | 1,098 | 1,054 | 1,097 | +32 | +3% | 63,000 |
| 2024/07/30 | 1,065 | 1,073 | 1,053 | 1,065 | -10 | -0.9% | 44,100 |
| 2024/07/29 | 1,051 | 1,077 | 1,050 | 1,075 | +35 | +3.4% | 38,300 |
| 2024/07/26 | 1,041 | 1,058 | 1,031 | 1,040 | +7 | +0.7% | 39,900 |
| 2024/07/25 | 1,041 | 1,047 | 1,026 | 1,033 | -16 | -1.5% | 50,800 |
| 2024/07/24 | 1,060 | 1,064 | 1,044 | 1,049 | -11 | -1% | 31,700 |
| 2024/07/23 | 1,057 | 1,060 | 1,042 | 1,060 | +16 | +1.5% | 66,000 |
| 2024/07/22 | 1,076 | 1,076 | 1,038 | 1,044 | -37 | -3.4% | 103,400 |
| 2024/07/19 | 1,084 | 1,092 | 1,072 | 1,081 | -7 | -0.6% | 25,800 |
| 2024/07/18 | 1,091 | 1,097 | 1,086 | 1,088 | -9 | -0.8% | 17,100 |
| 2024/07/17 | 1,092 | 1,101 | 1,092 | 1,097 | +9 | +0.8% | 21,600 |
| 2024/07/16 | 1,085 | 1,092 | 1,080 | 1,088 | +13 | +1.2% | 31,800 |
| 2024/07/12 | 1,063 | 1,078 | 1,062 | 1,075 | +7 | +0.7% | 25,300 |
| 2024/07/11 | 1,073 | 1,079 | 1,062 | 1,068 | +13 | +1.2% | 25,400 |
| 2024/07/10 | 1,055 | 1,059 | 1,051 | 1,055 | ±0 | ±0% | 47,700 |
| 2024/07/09 | 1,060 | 1,063 | 1,052 | 1,055 | -6 | -0.6% | 41,600 |
| 2024/07/08 | 1,077 | 1,077 | 1,060 | 1,061 | -17 | -1.6% | 31,600 |
| 2024/07/05 | 1,093 | 1,095 | 1,078 | 1,078 | -20 | -1.8% | 30,900 |
| 2024/07/04 | 1,102 | 1,102 | 1,093 | 1,098 | +4 | +0.4% | 18,300 |
| 2024/07/03 | 1,104 | 1,108 | 1,094 | 1,094 | -7 | -0.6% | 21,600 |
| 2024/07/02 | 1,123 | 1,123 | 1,101 | 1,101 | -22 | -2% | 35,300 |
| 2024/07/01 | 1,112 | 1,140 | 1,112 | 1,123 | +12 | +1.1% | 82,900 |
| 2024/06/28 | 1,115 | 1,115 | 1,093 | 1,111 | -4 | -0.4% | 62,100 |
| 2024/06/27 | 1,116 | 1,122 | 1,106 | 1,115 | +3 | +0.3% | 58,100 |
| 2024/06/26 | 1,110 | 1,120 | 1,106 | 1,112 | +2 | +0.2% | 34,200 |
| 2024/06/25 | 1,105 | 1,110 | 1,096 | 1,110 | +12 | +1.1% | 53,100 |
| 2024/06/24 | 1,096 | 1,102 | 1,085 | 1,098 | +17 | +1.6% | 53,100 |
| 2024/06/21 | 1,099 | 1,100 | 1,075 | 1,081 | -19 | -1.7% | 80,700 |
| 2024/06/20 | 1,103 | 1,103 | 1,087 | 1,100 | +1 | +0.1% | 49,400 |
| 2024/06/19 | 1,096 | 1,101 | 1,092 | 1,099 | +13 | +1.2% | 38,700 |
| 2024/06/18 | 1,090 | 1,097 | 1,086 | 1,086 | +6 | +0.6% | 19,200 |
| 2024/06/17 | 1,094 | 1,094 | 1,072 | 1,080 | -16 | -1.5% | 27,300 |
| 2024/06/14 | 1,078 | 1,098 | 1,078 | 1,096 | +12 | +1.1% | 43,000 |
| 2024/06/13 | 1,086 | 1,092 | 1,077 | 1,084 | -4 | -0.4% | 27,700 |
| 2024/06/12 | 1,089 | 1,091 | 1,078 | 1,088 | +3 | +0.3% | 20,400 |
| 2024/06/11 | 1,088 | 1,093 | 1,085 | 1,085 | -2 | -0.2% | 24,400 |
| 2024/06/10 | 1,071 | 1,088 | 1,070 | 1,087 | +24 | +2.3% | 37,700 |
| 2024/06/07 | 1,064 | 1,066 | 1,060 | 1,063 | +3 | +0.3% | 8,000 |
| 2024/06/06 | 1,077 | 1,077 | 1,051 | 1,060 | -8 | -0.7% | 20,900 |
| 2024/06/05 | 1,087 | 1,087 | 1,065 | 1,068 | -27 | -2.5% | 22,500 |
| 2024/06/04 | 1,080 | 1,095 | 1,080 | 1,095 | +8 | +0.7% | 23,200 |
| 2024/06/03 | 1,085 | 1,093 | 1,081 | 1,087 | +6 | +0.6% | 31,600 |
| 2024/05/31 | 1,060 | 1,086 | 1,060 | 1,081 | +29 | +2.8% | 35,700 |
251～
300
件表示中 / 3766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 | 114,500円 | +7.7% | +19.9% | 3.67% | 12.53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 |
| 日本トリム | 465,000円 | +11.3% | +4.7% | 2.80% | 15.33倍 | 1.47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 |
| テラプロ | 420,000円 | +9.2% | +11.3% | 2.62% | 14.42倍 | 0.99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 |
| 新コスモス | 293,100円 | +13.9% | +4.9% | 2.39% | 10.51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 | 310,000円 | -3.0% | -22.7% | 3.87% | 11.38倍 | 0.78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
