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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 940 | 949 | 934 | 934 | +9 | +1% | 28,900 |
| 2025/03/31 | 944 | 944 | 924 | 925 | -25 | -2.6% | 36,600 |
| 2025/03/28 | 959 | 969 | 949 | 950 | -28 | -2.9% | 39,400 |
| 2025/03/27 | 972 | 978 | 967 | 978 | ±0 | ±0% | 44,500 |
| 2025/03/26 | 966 | 978 | 959 | 978 | +12 | +1.2% | 67,700 |
| 2025/03/25 | 971 | 973 | 961 | 966 | +9 | +0.9% | 30,200 |
| 2025/03/24 | 965 | 966 | 955 | 957 | -8 | -0.8% | 26,100 |
| 2025/03/21 | 967 | 967 | 958 | 965 | +2 | +0.2% | 30,300 |
| 2025/03/19 | 959 | 963 | 957 | 963 | +3 | +0.3% | 24,300 |
| 2025/03/18 | 964 | 967 | 959 | 960 | -1 | -0.1% | 22,700 |
| 2025/03/17 | 967 | 969 | 956 | 961 | +1 | +0.1% | 23,500 |
| 2025/03/14 | 963 | 968 | 957 | 960 | -3 | -0.3% | 21,300 |
| 2025/03/13 | 968 | 969 | 958 | 963 | +1 | +0.1% | 15,300 |
| 2025/03/12 | 946 | 966 | 945 | 962 | +13 | +1.4% | 18,900 |
| 2025/03/11 | 960 | 961 | 945 | 949 | -13 | -1.4% | 22,500 |
| 2025/03/10 | 972 | 972 | 961 | 962 | -10 | -1% | 15,300 |
| 2025/03/07 | 985 | 985 | 965 | 972 | -14 | -1.4% | 19,700 |
| 2025/03/06 | 977 | 986 | 972 | 986 | +10 | +1% | 21,300 |
| 2025/03/05 | 970 | 980 | 963 | 976 | +14 | +1.5% | 21,600 |
| 2025/03/04 | 968 | 968 | 956 | 962 | -6 | -0.6% | 9,100 |
| 2025/03/03 | 959 | 969 | 947 | 968 | +21 | +2.2% | 23,800 |
| 2025/02/28 | 959 | 959 | 945 | 947 | -12 | -1.3% | 12,300 |
| 2025/02/27 | 943 | 959 | 937 | 959 | +14 | +1.5% | 14,100 |
| 2025/02/26 | 936 | 945 | 931 | 945 | +6 | +0.6% | 18,900 |
| 2025/02/25 | 942 | 944 | 934 | 939 | +1 | +0.1% | 20,500 |
| 2025/02/21 | 947 | 948 | 936 | 938 | -4 | -0.4% | 20,900 |
| 2025/02/20 | 956 | 956 | 941 | 942 | -17 | -1.8% | 26,900 |
| 2025/02/19 | 970 | 980 | 958 | 959 | -13 | -1.3% | 20,500 |
| 2025/02/18 | 964 | 974 | 958 | 972 | +4 | +0.4% | 16,300 |
1～
50
件表示中 / 3691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 | 92,600円 | +6.5% | +5.1% | 4.32% | 11.60倍 | 0.58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 |
| 東光高岳 | 222,600円 | +1.3% | 0.0% | 3.32% | 9.16倍 | 0.59倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| 日本トリム | 406,500円 | +11.7% | +14.7% | 3.20% | 12.61倍 | 1.36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 |
| スミダコーポ | 95,500円 | 0.0% | +215.1% | 5.55% | 9.86倍 | 0.54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 |
| ＢＵＦＦＡＬＯ | 205,500円 | -4.0% | +218.4% | 4.87% | 5.30倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
