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 |
---|---|---|---|---|---|---|---|
2023/10/24 | 1,028 | 1,059 | 1,026 | 1,055 | +25 | +2.4% | 63,200 |
2023/10/23 | 1,057 | 1,057 | 1,026 | 1,030 | -27 | -2.6% | 40,600 |
2023/10/20 | 1,059 | 1,068 | 1,051 | 1,057 | +1 | +0.1% | 79,300 |
2023/10/19 | 1,053 | 1,064 | 1,049 | 1,056 | -19 | -1.8% | 59,600 |
2023/10/18 | 1,075 | 1,080 | 1,066 | 1,075 | ±0 | ±0% | 66,700 |
2023/10/17 | 1,089 | 1,092 | 1,056 | 1,075 | -10 | -0.9% | 121,500 |
2023/10/16 | 1,090 | 1,098 | 1,078 | 1,085 | -11 | -1% | 43,200 |
2023/10/13 | 1,093 | 1,103 | 1,091 | 1,096 | -9 | -0.8% | 54,800 |
2023/10/12 | 1,105 | 1,106 | 1,093 | 1,105 | +5 | +0.5% | 59,700 |
2023/10/11 | 1,104 | 1,105 | 1,094 | 1,100 | ±0 | ±0% | 58,000 |
2023/10/10 | 1,085 | 1,104 | 1,085 | 1,100 | +15 | +1.4% | 80,200 |
2023/10/06 | 1,080 | 1,094 | 1,080 | 1,085 | ±0 | ±0% | 64,100 |
2023/10/05 | 1,083 | 1,091 | 1,077 | 1,085 | -1 | -0.1% | 61,500 |
2023/10/04 | 1,118 | 1,118 | 1,082 | 1,086 | -34 | -3% | 70,000 |
2023/10/03 | 1,150 | 1,150 | 1,120 | 1,120 | -30 | -2.6% | 50,900 |
2023/10/02 | 1,156 | 1,164 | 1,141 | 1,150 | -16 | -1.4% | 104,600 |
2023/09/29 | 1,168 | 1,169 | 1,154 | 1,166 | ±0 | ±0% | 62,100 |
2023/09/28 | 1,169 | 1,187 | 1,163 | 1,166 | -37 | -3.1% | 57,400 |
2023/09/27 | 1,170 | 1,205 | 1,162 | 1,203 | +33 | +2.8% | 113,800 |
2023/09/26 | 1,177 | 1,181 | 1,164 | 1,170 | -17 | -1.4% | 32,400 |
2023/09/25 | 1,183 | 1,197 | 1,173 | 1,187 | -3 | -0.3% | 39,100 |
2023/09/22 | 1,168 | 1,198 | 1,159 | 1,190 | +21 | +1.8% | 75,900 |
2023/09/21 | 1,168 | 1,197 | 1,153 | 1,169 | -3 | -0.3% | 50,000 |
2023/09/20 | 1,229 | 1,229 | 1,171 | 1,172 | -48 | -3.9% | 68,500 |
2023/09/19 | 1,226 | 1,229 | 1,200 | 1,220 | +2 | +0.2% | 84,600 |
2023/09/15 | 1,192 | 1,225 | 1,187 | 1,218 | +39 | +3.3% | 116,100 |
2023/09/14 | 1,174 | 1,189 | 1,168 | 1,179 | +6 | +0.5% | 56,800 |
2023/09/13 | 1,164 | 1,185 | 1,153 | 1,173 | +39 | +3.4% | 125,700 |
2023/09/12 | 1,128 | 1,137 | 1,121 | 1,134 | +19 | +1.7% | 28,400 |
2023/09/11 | 1,118 | 1,123 | 1,105 | 1,115 | +4 | +0.4% | 31,600 |
2023/09/08 | 1,105 | 1,115 | 1,098 | 1,111 | +9 | +0.8% | 55,300 |
2023/09/07 | 1,098 | 1,118 | 1,095 | 1,102 | +7 | +0.6% | 46,300 |
2023/09/06 | 1,077 | 1,097 | 1,077 | 1,095 | +19 | +1.8% | 33,400 |
2023/09/05 | 1,096 | 1,096 | 1,066 | 1,076 | -17 | -1.6% | 73,700 |
2023/09/04 | 1,079 | 1,095 | 1,079 | 1,093 | +14 | +1.3% | 74,000 |
2023/09/01 | 1,078 | 1,086 | 1,075 | 1,079 | +2 | +0.2% | 43,000 |
2023/08/31 | 1,072 | 1,081 | 1,072 | 1,077 | +6 | +0.6% | 28,100 |
2023/08/30 | 1,060 | 1,072 | 1,055 | 1,071 | +18 | +1.7% | 29,600 |
2023/08/29 | 1,059 | 1,059 | 1,052 | 1,053 | -4 | -0.4% | 14,300 |
2023/08/28 | 1,046 | 1,058 | 1,044 | 1,057 | +23 | +2.2% | 37,000 |
2023/08/25 | 1,042 | 1,044 | 1,033 | 1,034 | -11 | -1.1% | 19,000 |
2023/08/24 | 1,035 | 1,050 | 1,035 | 1,045 | +11 | +1.1% | 26,300 |
2023/08/23 | 1,020 | 1,035 | 1,020 | 1,034 | +12 | +1.2% | 10,800 |
2023/08/22 | 1,015 | 1,026 | 1,015 | 1,022 | +7 | +0.7% | 26,500 |
2023/08/21 | 1,022 | 1,025 | 1,015 | 1,015 | +1 | +0.1% | 21,800 |
2023/08/18 | 1,007 | 1,015 | 1,005 | 1,014 | -5 | -0.5% | 35,000 |
2023/08/17 | 1,030 | 1,031 | 1,006 | 1,019 | -18 | -1.7% | 39,000 |
2023/08/16 | 1,050 | 1,050 | 1,037 | 1,037 | -15 | -1.4% | 21,800 |
2023/08/15 | 1,037 | 1,052 | 1,033 | 1,052 | +14 | +1.3% | 35,600 |
2023/08/14 | 1,040 | 1,047 | 1,031 | 1,038 | ±0 | ±0% | 33,100 |
251~
300
件表示中 / 3571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 | 96,800円 | +6.5% | +5.1% | 4.13% | 12.12倍 | 0.62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 |
京三製 | 53,700円 | +19.1% | +84.1% | 3.72% | 7.65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 |
精工技研 | 339,000円 | +9.6% | +22.1% | 1.77% | 30.92倍 | 1.14倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
電子材料 | 239,300円 | +18.0% | +237.6% | 2.30% | 12.60倍 | 1.23倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
東光高岳 | 196,400円 | -1.3% | -35.1% | 2.55% | 9.85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 |
市場注目の銘柄
チャート関連のコラム