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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,050 | 1,052 | 1,033 | 1,052 | -3 | -0.3% | 59,400 |
| 2024/05/29 | 1,072 | 1,075 | 1,052 | 1,055 | -24 | -2.2% | 26,800 |
| 2024/05/28 | 1,085 | 1,086 | 1,076 | 1,079 | +4 | +0.4% | 14,500 |
| 2024/05/27 | 1,064 | 1,075 | 1,059 | 1,075 | +14 | +1.3% | 21,400 |
| 2024/05/24 | 1,055 | 1,065 | 1,052 | 1,061 | -3 | -0.3% | 34,300 |
| 2024/05/23 | 1,063 | 1,064 | 1,047 | 1,064 | -1 | -0.1% | 43,400 |
| 2024/05/22 | 1,075 | 1,080 | 1,065 | 1,065 | -12 | -1.1% | 37,900 |
| 2024/05/21 | 1,092 | 1,093 | 1,075 | 1,077 | -15 | -1.4% | 33,800 |
| 2024/05/20 | 1,091 | 1,098 | 1,086 | 1,092 | +7 | +0.6% | 44,800 |
| 2024/05/17 | 1,080 | 1,087 | 1,077 | 1,085 | -3 | -0.3% | 28,200 |
| 2024/05/16 | 1,116 | 1,120 | 1,083 | 1,088 | -28 | -2.5% | 57,400 |
| 2024/05/15 | 1,131 | 1,136 | 1,116 | 1,116 | -9 | -0.8% | 25,700 |
| 2024/05/14 | 1,141 | 1,144 | 1,125 | 1,125 | -16 | -1.4% | 35,000 |
| 2024/05/13 | 1,125 | 1,141 | 1,124 | 1,141 | +15 | +1.3% | 54,100 |
| 2024/05/10 | 1,140 | 1,142 | 1,114 | 1,126 | -14 | -1.2% | 59,600 |
| 2024/05/09 | 1,139 | 1,147 | 1,135 | 1,140 | +9 | +0.8% | 44,000 |
| 2024/05/08 | 1,155 | 1,161 | 1,131 | 1,131 | -27 | -2.3% | 93,100 |
| 2024/05/07 | 1,162 | 1,171 | 1,130 | 1,158 | -63 | -5.2% | 287,700 |
| 2024/05/02 | 1,196 | 1,231 | 1,194 | 1,221 | +53 | +4.5% | 283,100 |
| 2024/05/01 | 1,148 | 1,168 | 1,143 | 1,168 | +18 | +1.6% | 62,800 |
| 2024/04/30 | 1,135 | 1,150 | 1,126 | 1,150 | +24 | +2.1% | 52,900 |
| 2024/04/26 | 1,108 | 1,131 | 1,107 | 1,126 | +12 | +1.1% | 17,400 |
| 2024/04/25 | 1,124 | 1,124 | 1,108 | 1,114 | -10 | -0.9% | 26,800 |
| 2024/04/24 | 1,120 | 1,130 | 1,117 | 1,124 | +15 | +1.4% | 35,200 |
| 2024/04/23 | 1,115 | 1,115 | 1,096 | 1,109 | +11 | +1% | 20,000 |
| 2024/04/22 | 1,096 | 1,102 | 1,084 | 1,098 | +19 | +1.8% | 34,600 |
| 2024/04/19 | 1,101 | 1,104 | 1,068 | 1,079 | -26 | -2.4% | 39,000 |
| 2024/04/18 | 1,099 | 1,112 | 1,096 | 1,105 | +12 | +1.1% | 13,500 |
| 2024/04/17 | 1,118 | 1,118 | 1,092 | 1,093 | -20 | -1.8% | 24,800 |
| 2024/04/16 | 1,125 | 1,133 | 1,110 | 1,113 | -26 | -2.3% | 27,300 |
| 2024/04/15 | 1,124 | 1,141 | 1,117 | 1,139 | +7 | +0.6% | 22,700 |
| 2024/04/12 | 1,123 | 1,137 | 1,123 | 1,132 | +14 | +1.3% | 30,800 |
| 2024/04/11 | 1,111 | 1,121 | 1,108 | 1,118 | -2 | -0.2% | 17,600 |
| 2024/04/10 | 1,126 | 1,130 | 1,120 | 1,120 | -9 | -0.8% | 10,800 |
| 2024/04/09 | 1,124 | 1,130 | 1,120 | 1,129 | +6 | +0.5% | 26,500 |
| 2024/04/08 | 1,111 | 1,129 | 1,111 | 1,123 | +8 | +0.7% | 26,400 |
| 2024/04/05 | 1,117 | 1,121 | 1,106 | 1,115 | -7 | -0.6% | 19,100 |
| 2024/04/04 | 1,132 | 1,132 | 1,116 | 1,122 | -10 | -0.9% | 32,400 |
| 2024/04/03 | 1,121 | 1,142 | 1,121 | 1,132 | +7 | +0.6% | 30,200 |
| 2024/04/02 | 1,144 | 1,145 | 1,122 | 1,125 | -22 | -1.9% | 32,500 |
| 2024/04/01 | 1,179 | 1,181 | 1,141 | 1,147 | -26 | -2.2% | 28,600 |
| 2024/03/29 | 1,153 | 1,173 | 1,151 | 1,173 | +18 | +1.6% | 25,600 |
| 2024/03/28 | 1,172 | 1,179 | 1,154 | 1,155 | -41 | -3.4% | 32,400 |
| 2024/03/27 | 1,180 | 1,199 | 1,177 | 1,196 | +30 | +2.6% | 64,600 |
| 2024/03/26 | 1,153 | 1,171 | 1,149 | 1,166 | +15 | +1.3% | 25,900 |
| 2024/03/25 | 1,174 | 1,174 | 1,151 | 1,151 | -23 | -2% | 33,800 |
| 2024/03/22 | 1,170 | 1,179 | 1,163 | 1,174 | +6 | +0.5% | 37,900 |
| 2024/03/21 | 1,174 | 1,177 | 1,166 | 1,168 | +4 | +0.3% | 40,700 |
| 2024/03/19 | 1,160 | 1,164 | 1,144 | 1,164 | +7 | +0.6% | 42,800 |
| 2024/03/18 | 1,153 | 1,160 | 1,146 | 1,157 | +17 | +1.5% | 51,700 |
301～
350
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 | 114,600円 | +7.7% | +19.9% | 3.66% | 12.55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 | 419,500円 | +9.2% | +11.3% | 2.62% | 14.41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 | 310,500円 | -3.0% | -22.7% | 3.86% | 11.40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
