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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 446 | 457 | 430 | 438 | -8 | -1.8% | 112,000 |
| 2010/07/30 | 449 | 449 | 446 | 446 | -4 | -0.9% | 16,000 |
| 2010/07/29 | 454 | 454 | 447 | 450 | -4 | -0.9% | 19,000 |
| 2010/07/28 | 447 | 454 | 446 | 454 | +8 | +1.8% | 16,000 |
| 2010/07/27 | 447 | 453 | 446 | 446 | -3 | -0.7% | 22,000 |
| 2010/07/26 | 445 | 449 | 445 | 449 | +9 | +2% | 18,000 |
| 2010/07/23 | 444 | 445 | 437 | 440 | +8 | +1.9% | 39,000 |
| 2010/07/22 | 441 | 445 | 428 | 432 | -13 | -2.9% | 82,000 |
| 2010/07/21 | 462 | 462 | 445 | 445 | -9 | -2% | 25,000 |
| 2010/07/20 | 457 | 459 | 454 | 454 | -1 | -0.2% | 27,000 |
| 2010/07/16 | 455 | 455 | 453 | 455 | -1 | -0.2% | 15,000 |
| 2010/07/15 | 457 | 458 | 456 | 456 | -5 | -1.1% | 18,000 |
| 2010/07/14 | 458 | 465 | 458 | 461 | +4 | +0.9% | 15,000 |
| 2010/07/13 | 459 | 465 | 451 | 457 | -2 | -0.4% | 26,000 |
| 2010/07/12 | 468 | 468 | 456 | 459 | -10 | -2.1% | 27,000 |
| 2010/07/09 | 469 | 470 | 468 | 469 | +1 | +0.2% | 17,000 |
| 2010/07/08 | 470 | 471 | 465 | 468 | -4 | -0.8% | 69,000 |
| 2010/07/07 | 477 | 477 | 470 | 472 | -8 | -1.7% | 13,000 |
| 2010/07/06 | 479 | 480 | 465 | 480 | +1 | +0.2% | 8,000 |
| 2010/07/05 | 482 | 487 | 475 | 479 | ±0 | ±0% | 27,000 |
| 2010/07/02 | 482 | 482 | 475 | 479 | +5 | +1.1% | 32,000 |
| 2010/07/01 | 470 | 475 | 466 | 474 | +4 | +0.9% | 19,000 |
| 2010/06/30 | 482 | 482 | 470 | 470 | -12 | -2.5% | 15,000 |
| 2010/06/29 | 484 | 485 | 480 | 482 | -10 | -2% | 41,000 |
| 2010/06/28 | 492 | 497 | 489 | 492 | +8 | +1.7% | 65,000 |
| 2010/06/25 | 489 | 490 | 482 | 484 | -1 | -0.2% | 22,000 |
| 2010/06/24 | 485 | 486 | 484 | 485 | ±0 | ±0% | 11,000 |
| 2010/06/23 | 480 | 487 | 480 | 485 | ±0 | ±0% | 23,000 |
| 2010/06/22 | 488 | 488 | 485 | 485 | -2 | -0.4% | 18,000 |
| 2010/06/21 | 486 | 487 | 480 | 487 | +5 | +1% | 45,000 |
| 2010/06/18 | 482 | 484 | 482 | 482 | +5 | +1% | 47,000 |
| 2010/06/17 | 484 | 484 | 477 | 477 | -4 | -0.8% | 18,000 |
| 2010/06/16 | 487 | 487 | 480 | 481 | ±0 | ±0% | 24,000 |
| 2010/06/15 | 480 | 482 | 480 | 481 | ±0 | ±0% | 10,000 |
| 2010/06/14 | 487 | 487 | 481 | 481 | -5 | -1% | 28,000 |
| 2010/06/11 | 498 | 498 | 482 | 486 | -4 | -0.8% | 87,000 |
| 2010/06/10 | 495 | 495 | 480 | 490 | +3 | +0.6% | 52,000 |
| 2010/06/09 | 483 | 489 | 482 | 487 | +4 | +0.8% | 28,000 |
| 2010/06/08 | 485 | 492 | 483 | 483 | -7 | -1.4% | 22,000 |
| 2010/06/07 | 500 | 500 | 487 | 490 | -22 | -4.3% | 25,000 |
| 2010/06/04 | 490 | 516 | 488 | 512 | +14 | +2.8% | 86,000 |
| 2010/06/03 | 492 | 509 | 485 | 498 | +14 | +2.9% | 50,000 |
| 2010/06/02 | 478 | 489 | 478 | 484 | -2 | -0.4% | 30,000 |
| 2010/06/01 | 493 | 493 | 480 | 486 | +9 | +1.9% | 69,000 |
| 2010/05/31 | 470 | 478 | 465 | 477 | +15 | +3.2% | 35,000 |
| 2010/05/28 | 480 | 480 | 460 | 462 | -4 | -0.9% | 40,000 |
| 2010/05/27 | 464 | 466 | 456 | 466 | +6 | +1.3% | 33,000 |
| 2010/05/26 | 462 | 464 | 458 | 460 | -10 | -2.1% | 44,000 |
| 2010/05/25 | 494 | 494 | 468 | 470 | -19 | -3.9% | 47,000 |
| 2010/05/24 | 488 | 492 | 473 | 489 | +1 | +0.2% | 42,000 |
3601～
3650
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
