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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 405 | 407 | 405 | 406 | +1 | +0.2% | 14,000 |
| 2010/10/13 | 408 | 408 | 405 | 405 | -1 | -0.2% | 10,000 |
| 2010/10/12 | 413 | 414 | 405 | 406 | -8 | -1.9% | 39,000 |
| 2010/10/08 | 416 | 417 | 414 | 414 | -4 | -1% | 20,000 |
| 2010/10/07 | 415 | 418 | 414 | 418 | +2 | +0.5% | 15,000 |
| 2010/10/06 | 418 | 418 | 411 | 416 | -1 | -0.2% | 20,000 |
| 2010/10/05 | 417 | 417 | 413 | 417 | -9 | -2.1% | 36,000 |
| 2010/10/04 | 430 | 430 | 426 | 426 | -4 | -0.9% | 3,000 |
| 2010/10/01 | 429 | 430 | 429 | 430 | ±0 | ±0% | 6,000 |
| 2010/09/30 | 430 | 435 | 430 | 430 | -4 | -0.9% | 13,000 |
| 2010/09/29 | 439 | 439 | 432 | 434 | +1 | +0.2% | 10,000 |
| 2010/09/28 | 432 | 435 | 432 | 433 | -9 | -2% | 31,000 |
| 2010/09/27 | 444 | 446 | 435 | 442 | -1 | -0.2% | 42,000 |
| 2010/09/24 | 447 | 449 | 442 | 443 | -6 | -1.3% | 37,000 |
| 2010/09/22 | 447 | 449 | 443 | 449 | +1 | +0.2% | 23,000 |
| 2010/09/21 | 451 | 451 | 447 | 448 | +9 | +2.1% | 57,000 |
| 2010/09/17 | 435 | 443 | 435 | 439 | +8 | +1.9% | 36,000 |
| 2010/09/16 | 430 | 435 | 428 | 431 | +4 | +0.9% | 22,000 |
| 2010/09/15 | 426 | 430 | 422 | 427 | +1 | +0.2% | 27,000 |
| 2010/09/14 | 423 | 426 | 422 | 426 | +5 | +1.2% | 34,000 |
| 2010/09/13 | 421 | 423 | 421 | 421 | +1 | +0.2% | 27,000 |
| 2010/09/10 | 420 | 430 | 420 | 420 | -3 | -0.7% | 62,000 |
| 2010/09/09 | 424 | 427 | 421 | 423 | +4 | +1% | 20,000 |
| 2010/09/08 | 426 | 426 | 419 | 419 | -7 | -1.6% | 16,000 |
| 2010/09/07 | 428 | 429 | 424 | 426 | +1 | +0.2% | 11,000 |
| 2010/09/06 | 421 | 429 | 417 | 425 | +9 | +2.2% | 47,000 |
| 2010/09/03 | 419 | 423 | 414 | 416 | +3 | +0.7% | 19,000 |
| 2010/09/02 | 426 | 426 | 413 | 413 | +1 | +0.2% | 18,000 |
| 2010/09/01 | 420 | 426 | 411 | 412 | -8 | -1.9% | 19,000 |
| 2010/08/31 | 422 | 427 | 418 | 420 | -3 | -0.7% | 32,000 |
| 2010/08/30 | 425 | 430 | 420 | 423 | +11 | +2.7% | 19,000 |
| 2010/08/27 | 406 | 414 | 406 | 412 | +6 | +1.5% | 18,000 |
| 2010/08/26 | 406 | 412 | 405 | 406 | -3 | -0.7% | 29,000 |
| 2010/08/25 | 412 | 420 | 407 | 409 | -3 | -0.7% | 27,000 |
| 2010/08/24 | 408 | 415 | 408 | 412 | +4 | +1% | 33,000 |
| 2010/08/23 | 418 | 418 | 408 | 408 | -10 | -2.4% | 48,000 |
| 2010/08/20 | 421 | 428 | 418 | 418 | -3 | -0.7% | 42,000 |
| 2010/08/19 | 413 | 426 | 413 | 421 | +6 | +1.4% | 44,000 |
| 2010/08/18 | 417 | 420 | 413 | 415 | ±0 | ±0% | 39,000 |
| 2010/08/17 | 421 | 422 | 415 | 415 | -7 | -1.7% | 22,000 |
| 2010/08/16 | 421 | 425 | 416 | 422 | ±0 | ±0% | 23,000 |
| 2010/08/13 | 416 | 423 | 416 | 422 | +5 | +1.2% | 12,000 |
| 2010/08/12 | 423 | 427 | 417 | 417 | -8 | -1.9% | 27,000 |
| 2010/08/11 | 433 | 433 | 423 | 425 | -6 | -1.4% | 15,000 |
| 2010/08/10 | 440 | 442 | 430 | 431 | -2 | -0.5% | 12,000 |
| 2010/08/09 | 427 | 435 | 427 | 433 | +7 | +1.6% | 11,000 |
| 2010/08/06 | 430 | 433 | 425 | 426 | +1 | +0.2% | 35,000 |
| 2010/08/05 | 429 | 434 | 425 | 425 | -1 | -0.2% | 36,000 |
| 2010/08/04 | 440 | 440 | 425 | 426 | -14 | -3.2% | 33,000 |
| 2010/08/03 | 439 | 446 | 439 | 440 | +2 | +0.5% | 23,000 |
3551～
3600
件表示中 / 3683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 | 89,600円 | +6.5% | +5.1% | 4.46% | 11.23倍 | 0.56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 |
| ＫＯＡ | 83,400円 | -3.1% | -81.5% | 4.80% | 386.11倍 | 0.39倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| 千代インテ | 263,600円 | +1.9% | -11.9% | 4.55% | 8.55倍 | 0.64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 |
| ＢＵＦＦＡＬＯ | 197,600円 | -4.0% | +218.4% | 5.06% | 5.09倍 | 0.50倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺シマダヤは２４年９月末スピンオフ |
| 新コスモス | 237,500円 | +8.2% | +10.6% | 2.02% | 9.20倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
