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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 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 |
| 2010/05/21 | 499 | 499 | 484 | 488 | -21 | -4.1% | 59,000 |
| 2010/05/20 | 508 | 515 | 508 | 509 | -3 | -0.6% | 36,000 |
| 2010/05/19 | 523 | 523 | 510 | 512 | -11 | -2.1% | 80,000 |
| 2010/05/18 | 520 | 530 | 516 | 523 | +11 | +2.1% | 45,000 |
| 2010/05/17 | 523 | 536 | 512 | 512 | -21 | -3.9% | 59,000 |
| 2010/05/14 | 543 | 544 | 532 | 533 | -5 | -0.9% | 28,000 |
| 2010/05/13 | 544 | 544 | 534 | 538 | -2 | -0.4% | 28,000 |
| 2010/05/12 | 540 | 542 | 539 | 540 | ±0 | ±0% | 17,000 |
| 2010/05/11 | 542 | 545 | 538 | 540 | +8 | +1.5% | 61,000 |
| 2010/05/10 | 538 | 547 | 532 | 532 | -6 | -1.1% | 79,000 |
| 2010/05/07 | 554 | 554 | 532 | 538 | -26 | -4.6% | 98,000 |
| 2010/05/06 | 521 | 575 | 513 | 564 | +28 | +5.2% | 242,000 |
| 2010/04/30 | 538 | 540 | 536 | 536 | +7 | +1.3% | 192,000 |
| 2010/04/28 | 531 | 531 | 528 | 529 | -10 | -1.9% | 35,000 |
| 2010/04/27 | 547 | 547 | 534 | 539 | -8 | -1.5% | 27,000 |
| 2010/04/26 | 559 | 559 | 540 | 547 | +17 | +3.2% | 83,000 |
3701～
3750
件表示中 / 3767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 | 112,600円 | +7.7% | +19.9% | 3.73% | 12.33倍 | 0.68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 |
| 市光工 | 43,900円 | -3.6% | -4.9% | 3.19% | 10.84倍 | 0.60倍 |
|
自動車用ランプ御三家の一角。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下 |
| 日本トリム | 464,500円 | +11.3% | +4.7% | 2.80% | 15.31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 | 429,000円 | +9.2% | +11.3% | 2.56% | 14.73倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
