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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 961 | 968 | 957 | 968 | +6 | +0.6% | 14,500 |
| 2025/02/14 | 979 | 979 | 961 | 962 | -11 | -1.1% | 17,000 |
| 2025/02/13 | 958 | 973 | 948 | 973 | +15 | +1.6% | 20,400 |
| 2025/02/12 | 970 | 970 | 958 | 958 | -1 | -0.1% | 12,300 |
| 2025/02/10 | 963 | 969 | 959 | 959 | -4 | -0.4% | 15,100 |
| 2025/02/07 | 981 | 984 | 963 | 963 | -15 | -1.5% | 23,000 |
| 2025/02/06 | 954 | 978 | 954 | 978 | +28 | +2.9% | 18,900 |
| 2025/02/05 | 959 | 960 | 950 | 950 | -9 | -0.9% | 17,400 |
| 2025/02/04 | 950 | 975 | 949 | 959 | +31 | +3.3% | 47,100 |
| 2025/02/03 | 955 | 960 | 928 | 928 | -23 | -2.4% | 46,000 |
| 2025/01/31 | 960 | 960 | 946 | 951 | -8 | -0.8% | 16,400 |
| 2025/01/30 | 946 | 959 | 946 | 959 | +5 | +0.5% | 22,400 |
| 2025/01/29 | 954 | 958 | 952 | 954 | +3 | +0.3% | 6,400 |
| 2025/01/28 | 945 | 958 | 945 | 951 | +1 | +0.1% | 8,300 |
| 2025/01/27 | 946 | 954 | 945 | 950 | +9 | +1% | 10,300 |
| 2025/01/24 | 951 | 952 | 940 | 941 | -3 | -0.3% | 26,000 |
| 2025/01/23 | 952 | 952 | 942 | 944 | -6 | -0.6% | 14,400 |
| 2025/01/22 | 939 | 951 | 938 | 950 | +10 | +1.1% | 20,000 |
| 2025/01/21 | 941 | 948 | 935 | 940 | -1 | -0.1% | 15,900 |
| 2025/01/20 | 952 | 953 | 941 | 941 | -3 | -0.3% | 23,200 |
| 2025/01/17 | 953 | 953 | 941 | 944 | -7 | -0.7% | 12,700 |
| 2025/01/16 | 953 | 968 | 950 | 951 | -3 | -0.3% | 18,400 |
| 2025/01/15 | 942 | 957 | 942 | 954 | +8 | +0.8% | 14,500 |
| 2025/01/14 | 960 | 960 | 943 | 946 | -16 | -1.7% | 19,700 |
| 2025/01/10 | 962 | 966 | 956 | 962 | ±0 | ±0% | 12,400 |
| 2025/01/09 | 962 | 969 | 958 | 962 | -4 | -0.4% | 22,300 |
| 2025/01/08 | 982 | 985 | 966 | 966 | -21 | -2.1% | 17,800 |
| 2025/01/07 | 994 | 996 | 980 | 987 | -6 | -0.6% | 24,800 |
| 2025/01/06 | 1,005 | 1,009 | 993 | 993 | -12 | -1.2% | 24,300 |
| 2024/12/30 | 1,002 | 1,013 | 1,000 | 1,005 | -6 | -0.6% | 17,300 |
| 2024/12/27 | 1,016 | 1,016 | 1,004 | 1,011 | -5 | -0.5% | 37,300 |
| 2024/12/26 | 1,002 | 1,016 | 997 | 1,016 | +19 | +1.9% | 55,500 |
| 2024/12/25 | 1,010 | 1,010 | 989 | 997 | -4 | -0.4% | 32,700 |
| 2024/12/24 | 990 | 1,009 | 979 | 1,001 | +17 | +1.7% | 52,600 |
| 2024/12/23 | 988 | 988 | 963 | 984 | +21 | +2.2% | 85,000 |
| 2024/12/20 | 939 | 978 | 939 | 963 | +31 | +3.3% | 94,800 |
| 2024/12/19 | 910 | 932 | 906 | 932 | +13 | +1.4% | 47,900 |
| 2024/12/18 | 915 | 924 | 915 | 919 | -6 | -0.6% | 17,700 |
| 2024/12/17 | 922 | 925 | 914 | 925 | +6 | +0.7% | 25,400 |
| 2024/12/16 | 920 | 926 | 915 | 919 | -1 | -0.1% | 9,500 |
| 2024/12/13 | 920 | 928 | 920 | 920 | -12 | -1.3% | 26,000 |
| 2024/12/12 | 929 | 935 | 924 | 932 | +6 | +0.6% | 32,300 |
| 2024/12/11 | 925 | 927 | 918 | 926 | +6 | +0.7% | 32,200 |
| 2024/12/10 | 929 | 929 | 919 | 920 | +6 | +0.7% | 29,600 |
| 2024/12/09 | 910 | 918 | 910 | 914 | +4 | +0.4% | 22,200 |
| 2024/12/06 | 914 | 916 | 907 | 910 | -6 | -0.7% | 18,500 |
| 2024/12/05 | 901 | 919 | 900 | 916 | +16 | +1.8% | 33,600 |
| 2024/12/04 | 920 | 927 | 900 | 900 | -21 | -2.3% | 34,700 |
| 2024/12/03 | 915 | 927 | 915 | 921 | +2 | +0.2% | 23,300 |
| 2024/12/02 | 913 | 921 | 911 | 919 | +8 | +0.9% | 25,900 |
51～
100
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
