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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,153 | 1,160 | 1,146 | 1,157 | +17 | +1.5% | 51,700 |
| 2024/03/15 | 1,135 | 1,153 | 1,132 | 1,140 | +4 | +0.4% | 53,400 |
| 2024/03/14 | 1,122 | 1,136 | 1,118 | 1,136 | +25 | +2.3% | 29,200 |
| 2024/03/13 | 1,134 | 1,135 | 1,110 | 1,111 | -22 | -1.9% | 23,200 |
| 2024/03/12 | 1,113 | 1,133 | 1,101 | 1,133 | +10 | +0.9% | 45,000 |
| 2024/03/11 | 1,144 | 1,147 | 1,113 | 1,123 | -26 | -2.3% | 45,700 |
| 2024/03/08 | 1,134 | 1,149 | 1,124 | 1,149 | +11 | +1% | 55,300 |
| 2024/03/07 | 1,135 | 1,142 | 1,130 | 1,138 | +7 | +0.6% | 32,100 |
| 2024/03/06 | 1,123 | 1,133 | 1,120 | 1,131 | +11 | +1% | 36,200 |
| 2024/03/05 | 1,113 | 1,126 | 1,103 | 1,120 | +7 | +0.6% | 31,300 |
| 2024/03/04 | 1,125 | 1,125 | 1,100 | 1,113 | -2 | -0.2% | 41,600 |
| 2024/03/01 | 1,121 | 1,122 | 1,113 | 1,115 | -6 | -0.5% | 22,200 |
| 2024/02/29 | 1,134 | 1,134 | 1,115 | 1,121 | -13 | -1.1% | 28,900 |
| 2024/02/28 | 1,140 | 1,143 | 1,132 | 1,134 | -3 | -0.3% | 24,200 |
| 2024/02/27 | 1,130 | 1,144 | 1,130 | 1,137 | +4 | +0.4% | 24,000 |
| 2024/02/26 | 1,149 | 1,153 | 1,133 | 1,133 | -15 | -1.3% | 36,600 |
| 2024/02/22 | 1,149 | 1,149 | 1,127 | 1,148 | +9 | +0.8% | 68,400 |
| 2024/02/21 | 1,129 | 1,139 | 1,123 | 1,139 | +10 | +0.9% | 32,100 |
| 2024/02/20 | 1,130 | 1,142 | 1,129 | 1,129 | +1 | +0.1% | 33,900 |
| 2024/02/19 | 1,111 | 1,128 | 1,105 | 1,128 | +17 | +1.5% | 36,700 |
| 2024/02/16 | 1,093 | 1,114 | 1,092 | 1,111 | +22 | +2% | 48,700 |
| 2024/02/15 | 1,111 | 1,111 | 1,085 | 1,089 | -1 | -0.1% | 30,600 |
| 2024/02/14 | 1,106 | 1,106 | 1,082 | 1,090 | -18 | -1.6% | 33,300 |
| 2024/02/13 | 1,100 | 1,114 | 1,095 | 1,108 | +20 | +1.8% | 38,900 |
| 2024/02/09 | 1,098 | 1,099 | 1,085 | 1,088 | -10 | -0.9% | 39,900 |
| 2024/02/08 | 1,115 | 1,115 | 1,085 | 1,098 | -27 | -2.4% | 54,000 |
| 2024/02/07 | 1,120 | 1,130 | 1,108 | 1,125 | +4 | +0.4% | 40,800 |
| 2024/02/06 | 1,148 | 1,148 | 1,121 | 1,121 | -27 | -2.4% | 53,000 |
| 2024/02/05 | 1,212 | 1,214 | 1,144 | 1,148 | -4 | -0.3% | 142,400 |
| 2024/02/02 | 1,155 | 1,160 | 1,129 | 1,152 | +8 | +0.7% | 80,000 |
| 2024/02/01 | 1,149 | 1,149 | 1,138 | 1,144 | -9 | -0.8% | 30,500 |
| 2024/01/31 | 1,154 | 1,154 | 1,132 | 1,153 | +5 | +0.4% | 33,400 |
| 2024/01/30 | 1,137 | 1,158 | 1,136 | 1,148 | +12 | +1.1% | 34,800 |
| 2024/01/29 | 1,109 | 1,141 | 1,109 | 1,136 | +27 | +2.4% | 50,500 |
| 2024/01/26 | 1,109 | 1,115 | 1,102 | 1,109 | +2 | +0.2% | 32,800 |
| 2024/01/25 | 1,099 | 1,112 | 1,099 | 1,107 | +6 | +0.5% | 28,100 |
| 2024/01/24 | 1,106 | 1,107 | 1,099 | 1,101 | -5 | -0.5% | 20,000 |
| 2024/01/23 | 1,118 | 1,119 | 1,106 | 1,106 | -9 | -0.8% | 20,200 |
| 2024/01/22 | 1,111 | 1,118 | 1,107 | 1,115 | +18 | +1.6% | 37,700 |
| 2024/01/19 | 1,096 | 1,099 | 1,088 | 1,097 | +6 | +0.5% | 25,800 |
| 2024/01/18 | 1,081 | 1,097 | 1,078 | 1,091 | +10 | +0.9% | 23,500 |
| 2024/01/17 | 1,089 | 1,103 | 1,081 | 1,081 | -8 | -0.7% | 33,900 |
| 2024/01/16 | 1,118 | 1,118 | 1,088 | 1,089 | -30 | -2.7% | 25,900 |
| 2024/01/15 | 1,110 | 1,125 | 1,110 | 1,119 | +11 | +1% | 21,900 |
| 2024/01/12 | 1,115 | 1,122 | 1,100 | 1,108 | -2 | -0.2% | 32,800 |
| 2024/01/11 | 1,110 | 1,119 | 1,105 | 1,110 | +8 | +0.7% | 38,600 |
| 2024/01/10 | 1,105 | 1,110 | 1,091 | 1,102 | -2 | -0.2% | 43,800 |
| 2024/01/09 | 1,094 | 1,107 | 1,090 | 1,104 | +29 | +2.7% | 70,500 |
| 2024/01/05 | 1,067 | 1,080 | 1,060 | 1,075 | +13 | +1.2% | 74,200 |
| 2024/01/04 | 1,045 | 1,067 | 1,037 | 1,062 | +28 | +2.7% | 64,200 |
351～
400
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 | 114,100円 | +7.7% | +19.9% | 3.68% | 12.49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 |
| 市光工 | 43,300円 | -3.6% | -4.9% | 3.23% | 10.69倍 | 0.59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 | 464,000円 | +11.3% | +4.7% | 2.80% | 15.29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% | 14.40倍 | 1.00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
