トーアミの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/04/06 | 548 | 552 | 548 | 548 | +1 | +0.2% | 600 |
| 2018/04/05 | 547 | 549 | 547 | 547 | ±0 | ±0% | 900 |
| 2018/04/04 | 546 | 548 | 546 | 547 | +1 | +0.2% | 1,300 |
| 2018/04/03 | 543 | 546 | 543 | 546 | +2 | +0.4% | 800 |
| 2018/04/02 | 544 | 545 | 544 | 544 | ±0 | ±0% | 1,800 |
| 2018/03/30 | 544 | 545 | 544 | 544 | ±0 | ±0% | 2,800 |
| 2018/03/29 | 549 | 549 | 529 | 544 | -5 | -0.9% | 17,100 |
| 2018/03/28 | 549 | 549 | 547 | 549 | +2 | +0.4% | 4,600 |
| 2018/03/27 | 546 | 551 | 546 | 547 | +2 | +0.4% | 3,600 |
| 2018/03/26 | 548 | 548 | 542 | 545 | -3 | -0.5% | 14,200 |
| 2018/03/23 | 549 | 550 | 548 | 548 | -2 | -0.4% | 2,500 |
| 2018/03/22 | 554 | 556 | 550 | 550 | -3 | -0.5% | 5,900 |
| 2018/03/20 | 555 | 555 | 553 | 553 | -2 | -0.4% | 5,500 |
| 2018/03/19 | 561 | 561 | 552 | 555 | -6 | -1.1% | 4,400 |
| 2018/03/16 | 559 | 561 | 559 | 561 | +2 | +0.4% | 2,700 |
| 2018/03/15 | 559 | 559 | 559 | 559 | ±0 | ±0% | 1,100 |
| 2018/03/14 | 557 | 559 | 557 | 559 | ±0 | ±0% | 1,000 |
| 2018/03/13 | 558 | 559 | 557 | 559 | +1 | +0.2% | 1,700 |
| 2018/03/12 | 556 | 558 | 556 | 558 | +3 | +0.5% | 700 |
| 2018/03/09 | 557 | 563 | 555 | 555 | -2 | -0.4% | 7,900 |
| 2018/03/08 | 556 | 557 | 556 | 557 | +1 | +0.2% | 400 |
| 2018/03/07 | 556 | 556 | 556 | 556 | ±0 | ±0% | 1,000 |
| 2018/03/06 | 554 | 556 | 554 | 556 | +3 | +0.5% | 600 |
| 2018/03/05 | 554 | 556 | 550 | 553 | -1 | -0.2% | 5,400 |
| 2018/03/02 | 555 | 555 | 551 | 554 | -1 | -0.2% | 1,200 |
| 2018/03/01 | 557 | 557 | 555 | 555 | -2 | -0.4% | 3,400 |
| 2018/02/28 | 558 | 558 | 557 | 557 | -5 | -0.9% | 700 |
| 2018/02/27 | 559 | 562 | 559 | 562 | +3 | +0.5% | 900 |
| 2018/02/26 | 559 | 560 | 555 | 559 | +1 | +0.2% | 4,700 |
| 2018/02/23 | 558 | 558 | 558 | 558 | +2 | +0.4% | 1,400 |
| 2018/02/22 | 557 | 558 | 555 | 556 | -2 | -0.4% | 2,100 |
| 2018/02/21 | 556 | 558 | 556 | 558 | +3 | +0.5% | 500 |
| 2018/02/20 | 555 | 556 | 555 | 555 | -6 | -1.1% | 6,700 |
| 2018/02/19 | 561 | 562 | 558 | 561 | ±0 | ±0% | 1,600 |
| 2018/02/16 | 557 | 561 | 557 | 561 | +9 | +1.6% | 1,800 |
| 2018/02/15 | 551 | 555 | 551 | 552 | +1 | +0.2% | 3,600 |
| 2018/02/14 | 556 | 556 | 551 | 551 | -11 | -2% | 6,100 |
| 2018/02/13 | 557 | 562 | 557 | 562 | +5 | +0.9% | 12,500 |
| 2018/02/09 | 557 | 557 | 555 | 557 | -3 | -0.5% | 5,200 |
| 2018/02/08 | 557 | 561 | 556 | 560 | +5 | +0.9% | 2,700 |
| 2018/02/07 | 555 | 567 | 555 | 555 | +1 | +0.2% | 8,700 |
| 2018/02/06 | 566 | 566 | 548 | 554 | -18 | -3.1% | 23,000 |
| 2018/02/05 | 579 | 579 | 572 | 572 | -8 | -1.4% | 4,800 |
| 2018/02/02 | 582 | 583 | 580 | 580 | -1 | -0.2% | 2,600 |
| 2018/02/01 | 577 | 581 | 576 | 581 | +4 | +0.7% | 5,400 |
| 2018/01/31 | 575 | 580 | 575 | 577 | +3 | +0.5% | 4,900 |
| 2018/01/30 | 579 | 579 | 574 | 574 | -2 | -0.3% | 5,900 |
| 2018/01/29 | 575 | 578 | 575 | 576 | -4 | -0.7% | 9,400 |
| 2018/01/26 | 574 | 580 | 574 | 580 | +7 | +1.2% | 3,000 |
| 2018/01/25 | 573 | 574 | 573 | 573 | +1 | +0.2% | 2,700 |
1801～
1850
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「トーアミ」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 |
|---|---|---|---|---|---|---|---|---|
| トーアミ | 53,800円 | +10.5% | - | 2.97% | 18.15倍 | 0.29倍 |
|
建設・土木向けコンクリート補強用溶接金網トップ。全国営業。害獣防止柵も。１８８７年創業 |
| 協立ＡＴ | 67,100円 | -0.3% | -13.3% | 2.24% | 7.53倍 | 0.35倍 |
|
空調機器専業で中堅。ダンパーのシェア約３割で首位。２４時間換気装置など住宅用途を深耕中 |
| パワーファス | 20,900円 | +5.8% | -72.7% | 2.39% | 35.13倍 | 1.36倍 |
|
工業用ファスナー（ネジ、ピン、ばね）の大手。住宅用が中心。赤字続いた中国事業から撤退 |
| アルメタックス | 28,600円 | +10.9% | - | 2.80% | 22.20倍 | 0.33倍 |
|
戸建て用サッシの専業メーカー。積水ハウスが主顧客で大株主。住宅新改築の廃材再生も受託 |
| 三ツ知 | 61,900円 | +0.9% | +74.1% | 3.23% | 15.86倍 | 0.30倍 |
|
シート用など自動車部品主力。土木用部品も。冷間鍛造技術に強み。主顧客はアイシンシロキ |
市場注目の銘柄
チャート関連のコラム
