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 |
---|---|---|---|---|---|---|---|
2023/12/14 | 1,014 | 1,015 | 999 | 999 | -13 | -1.3% | 39,400 |
2023/12/13 | 1,011 | 1,012 | 1,002 | 1,012 | +2 | +0.2% | 26,500 |
2023/12/12 | 1,013 | 1,022 | 1,004 | 1,010 | -5 | -0.5% | 45,500 |
2023/12/11 | 1,021 | 1,021 | 1,007 | 1,015 | +10 | +1% | 37,400 |
2023/12/08 | 1,020 | 1,020 | 1,003 | 1,005 | -20 | -2% | 123,200 |
2023/12/07 | 1,035 | 1,035 | 1,025 | 1,025 | -18 | -1.7% | 32,400 |
2023/12/06 | 1,031 | 1,043 | 1,031 | 1,043 | +11 | +1.1% | 38,100 |
2023/12/05 | 1,048 | 1,054 | 1,031 | 1,032 | -28 | -2.6% | 43,600 |
2023/12/04 | 1,051 | 1,060 | 1,042 | 1,060 | -4 | -0.4% | 35,800 |
2023/12/01 | 1,056 | 1,067 | 1,051 | 1,064 | +14 | +1.3% | 42,800 |
2023/11/30 | 1,032 | 1,055 | 1,029 | 1,050 | +21 | +2% | 39,700 |
2023/11/29 | 1,027 | 1,031 | 1,021 | 1,029 | +2 | +0.2% | 24,100 |
2023/11/28 | 1,027 | 1,032 | 1,024 | 1,027 | +1 | +0.1% | 25,500 |
2023/11/27 | 1,040 | 1,040 | 1,023 | 1,026 | -13 | -1.3% | 33,000 |
2023/11/24 | 1,038 | 1,041 | 1,031 | 1,039 | +2 | +0.2% | 54,400 |
2023/11/22 | 1,025 | 1,037 | 1,023 | 1,037 | +7 | +0.7% | 31,400 |
2023/11/21 | 1,021 | 1,032 | 1,018 | 1,030 | +18 | +1.8% | 43,200 |
2023/11/20 | 1,034 | 1,038 | 1,012 | 1,012 | -15 | -1.5% | 65,400 |
2023/11/17 | 1,017 | 1,029 | 1,013 | 1,027 | +8 | +0.8% | 37,800 |
2023/11/16 | 1,040 | 1,042 | 1,019 | 1,019 | -21 | -2% | 26,600 |
2023/11/15 | 1,051 | 1,051 | 1,040 | 1,040 | -8 | -0.8% | 38,900 |
2023/11/14 | 1,048 | 1,062 | 1,044 | 1,048 | +5 | +0.5% | 24,600 |
2023/11/13 | 1,067 | 1,069 | 1,043 | 1,043 | -24 | -2.2% | 53,700 |
2023/11/10 | 1,075 | 1,085 | 1,054 | 1,067 | -33 | -3% | 57,000 |
2023/11/09 | 1,090 | 1,101 | 1,082 | 1,100 | +17 | +1.6% | 42,700 |
2023/11/08 | 1,120 | 1,120 | 1,072 | 1,083 | -37 | -3.3% | 158,200 |
2023/11/07 | 1,159 | 1,159 | 1,116 | 1,120 | -41 | -3.5% | 101,400 |
2023/11/06 | 1,114 | 1,173 | 1,114 | 1,161 | +107 | +10.2% | 201,600 |
2023/11/02 | 1,058 | 1,059 | 1,042 | 1,054 | -2 | -0.2% | 63,200 |
2023/11/01 | 1,041 | 1,056 | 1,030 | 1,056 | +24 | +2.3% | 64,800 |
2023/10/31 | 1,026 | 1,032 | 1,019 | 1,032 | +7 | +0.7% | 36,100 |
2023/10/30 | 1,041 | 1,043 | 1,018 | 1,025 | -25 | -2.4% | 37,200 |
2023/10/27 | 1,032 | 1,050 | 1,032 | 1,050 | +16 | +1.5% | 21,000 |
2023/10/26 | 1,057 | 1,057 | 1,032 | 1,034 | -15 | -1.4% | 15,100 |
2023/10/25 | 1,061 | 1,061 | 1,046 | 1,049 | -6 | -0.6% | 28,000 |
2023/10/24 | 1,028 | 1,059 | 1,026 | 1,055 | +25 | +2.4% | 63,200 |
2023/10/23 | 1,057 | 1,057 | 1,026 | 1,030 | -27 | -2.6% | 40,600 |
2023/10/20 | 1,059 | 1,068 | 1,051 | 1,057 | +1 | +0.1% | 79,300 |
2023/10/19 | 1,053 | 1,064 | 1,049 | 1,056 | -19 | -1.8% | 59,600 |
2023/10/18 | 1,075 | 1,080 | 1,066 | 1,075 | ±0 | ±0% | 66,700 |
2023/10/17 | 1,089 | 1,092 | 1,056 | 1,075 | -10 | -0.9% | 121,500 |
2023/10/16 | 1,090 | 1,098 | 1,078 | 1,085 | -11 | -1% | 43,200 |
2023/10/13 | 1,093 | 1,103 | 1,091 | 1,096 | -9 | -0.8% | 54,800 |
2023/10/12 | 1,105 | 1,106 | 1,093 | 1,105 | +5 | +0.5% | 59,700 |
2023/10/11 | 1,104 | 1,105 | 1,094 | 1,100 | ±0 | ±0% | 58,000 |
2023/10/10 | 1,085 | 1,104 | 1,085 | 1,100 | +15 | +1.4% | 80,200 |
2023/10/06 | 1,080 | 1,094 | 1,080 | 1,085 | ±0 | ±0% | 64,100 |
2023/10/05 | 1,083 | 1,091 | 1,077 | 1,085 | -1 | -0.1% | 61,500 |
2023/10/04 | 1,118 | 1,118 | 1,082 | 1,086 | -34 | -3% | 70,000 |
2023/10/03 | 1,150 | 1,150 | 1,120 | 1,120 | -30 | -2.6% | 50,900 |
101~
150
件表示中 / 3456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 | 108,800円 | +6.5% | +5.1% | 3.68% | 13.63倍 | 0.70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 |
スミダコーポ | 114,000円 | +7.4% | +24.7% | 4.65% | 6.53倍 | 0.68倍 |
|
コイル専業、車載、産機、家電が3本柱。海外中心の生産はベトナム拡大、配当性向3割以上に |
リオン | 301,500円 | +4.6% | +3.9% | 1.82% | 13.75倍 | 1.27倍 |
|
補聴器は系列販売店強く国内シェア首位。聴力検査機器も強い。微粒子計測器が半導体向け成長 |
I・PEX | 198,000円 | +6.8% | - | 2.02% | 14.35倍 | 0.63倍 |
|
コネクター大手。スマホ、PC向けから車載関連に軸足移す。匂いセンサー等新開発分野に活路 |
古河池 | 107,500円 | +6.0% | +20.0% | 2.60% | 11.37倍 | 0.96倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。航空機・電車用、産業用も |
市場注目の銘柄
チャート関連のコラム