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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 985 | 985 | 973 | 982 | -7 | -0.7% | 41,700 |
| 2025/06/12 | 995 | 996 | 983 | 989 | -9 | -0.9% | 40,000 |
| 2025/06/11 | 1,004 | 1,004 | 996 | 998 | ±0 | ±0% | 29,500 |
| 2025/06/10 | 1,000 | 1,005 | 998 | 998 | +3 | +0.3% | 26,300 |
| 2025/06/09 | 1,000 | 1,004 | 995 | 995 | -5 | -0.5% | 17,100 |
| 2025/06/06 | 1,002 | 1,007 | 995 | 1,000 | -4 | -0.4% | 24,500 |
| 2025/06/05 | 999 | 1,008 | 998 | 1,004 | +3 | +0.3% | 22,000 |
| 2025/06/04 | 994 | 1,004 | 992 | 1,001 | +7 | +0.7% | 17,100 |
| 2025/06/03 | 996 | 996 | 991 | 994 | -2 | -0.2% | 23,800 |
| 2025/06/02 | 1,005 | 1,010 | 995 | 996 | -22 | -2.2% | 29,600 |
| 2025/05/30 | 999 | 1,018 | 999 | 1,018 | +11 | +1.1% | 32,700 |
| 2025/05/29 | 998 | 1,019 | 998 | 1,007 | +7 | +0.7% | 42,800 |
| 2025/05/28 | 1,000 | 1,003 | 993 | 1,000 | +5 | +0.5% | 23,400 |
| 2025/05/27 | 997 | 1,001 | 995 | 995 | -3 | -0.3% | 13,500 |
| 2025/05/26 | 1,004 | 1,013 | 998 | 998 | -11 | -1.1% | 14,200 |
| 2025/05/23 | 1,012 | 1,015 | 1,004 | 1,009 | -3 | -0.3% | 24,400 |
| 2025/05/22 | 995 | 1,014 | 994 | 1,012 | +5 | +0.5% | 32,100 |
| 2025/05/21 | 1,006 | 1,012 | 1,002 | 1,007 | +2 | +0.2% | 25,500 |
| 2025/05/20 | 1,024 | 1,027 | 1,004 | 1,005 | -19 | -1.9% | 41,000 |
| 2025/05/19 | 1,004 | 1,025 | 1,004 | 1,024 | +20 | +2% | 35,200 |
| 2025/05/16 | 993 | 1,006 | 990 | 1,004 | +11 | +1.1% | 34,600 |
| 2025/05/15 | 992 | 1,005 | 991 | 993 | -16 | -1.6% | 37,300 |
| 2025/05/14 | 1,010 | 1,014 | 989 | 1,009 | -10 | -1% | 51,200 |
| 2025/05/13 | 1,039 | 1,040 | 1,019 | 1,019 | -9 | -0.9% | 36,700 |
| 2025/05/12 | 1,027 | 1,036 | 1,016 | 1,028 | -4 | -0.4% | 43,300 |
| 2025/05/09 | 1,008 | 1,037 | 1,003 | 1,032 | +29 | +2.9% | 84,200 |
| 2025/05/08 | 1,034 | 1,034 | 999 | 1,003 | -31 | -3% | 174,300 |
| 2025/05/07 | 1,070 | 1,074 | 1,028 | 1,034 | +99 | +10.6% | 782,600 |
| 2025/05/02 | 927 | 945 | 922 | 935 | +9 | +1% | 82,900 |
| 2025/05/01 | 927 | 927 | 914 | 926 | -1 | -0.1% | 28,600 |
| 2025/04/30 | 934 | 934 | 912 | 927 | ±0 | ±0% | 22,200 |
| 2025/04/28 | 920 | 929 | 916 | 927 | +10 | +1.1% | 27,500 |
| 2025/04/25 | 918 | 921 | 906 | 917 | +11 | +1.2% | 34,800 |
| 2025/04/24 | 905 | 914 | 901 | 906 | +2 | +0.2% | 17,600 |
| 2025/04/23 | 906 | 919 | 901 | 904 | -2 | -0.2% | 26,500 |
| 2025/04/22 | 892 | 907 | 890 | 906 | +21 | +2.4% | 16,900 |
| 2025/04/21 | 897 | 901 | 885 | 885 | -11 | -1.2% | 27,600 |
| 2025/04/18 | 864 | 898 | 864 | 896 | +35 | +4.1% | 18,800 |
| 2025/04/17 | 855 | 867 | 855 | 861 | +4 | +0.5% | 7,700 |
| 2025/04/16 | 873 | 873 | 855 | 857 | -9 | -1% | 11,500 |
| 2025/04/15 | 874 | 879 | 866 | 866 | -5 | -0.6% | 12,000 |
| 2025/04/14 | 870 | 879 | 867 | 871 | +5 | +0.6% | 15,200 |
| 2025/04/11 | 861 | 870 | 840 | 866 | -10 | -1.1% | 18,000 |
| 2025/04/10 | 880 | 881 | 856 | 876 | +56 | +6.8% | 46,300 |
| 2025/04/09 | 835 | 836 | 815 | 820 | -30 | -3.5% | 37,400 |
| 2025/04/08 | 816 | 857 | 816 | 850 | +49 | +6.1% | 44,000 |
| 2025/04/07 | 808 | 826 | 797 | 801 | -52 | -6.1% | 40,400 |
| 2025/04/04 | 902 | 915 | 842 | 853 | -53 | -5.8% | 61,700 |
| 2025/04/03 | 924 | 929 | 903 | 906 | -24 | -2.6% | 36,300 |
| 2025/04/02 | 934 | 942 | 925 | 930 | -4 | -0.4% | 27,300 |
1～
50
件表示中 / 3720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 | 98,200円 | +7.7% | +19.9% | 4.28% | 10.74倍 | 0.60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 |
| ＢＵＦＦＡＬＯ | 223,100円 | -26.0% | -50.2% | 3.59% | 8.86倍 | 0.63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 |
| 市光工 | 35,300円 | -3.6% | -4.9% | 3.97% | 8.71倍 | 0.49倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
| スミダコーポ | 97,200円 | 0.0% | +215.1% | 5.45% | 10.04倍 | 0.55倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
| 双葉電 | 75,100円 | -4.4% | - | 1.33% | 19.91倍 | 0.41倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
市場注目の銘柄
チャート関連のコラム
