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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,196 | 1,202 | 1,176 | 1,194 | -5 | -0.4% | 31,600 |
| 2017/09/21 | 1,205 | 1,210 | 1,196 | 1,199 | -10 | -0.8% | 28,500 |
| 2017/09/20 | 1,210 | 1,212 | 1,197 | 1,209 | -1 | -0.1% | 39,200 |
| 2017/09/19 | 1,215 | 1,222 | 1,190 | 1,210 | +38 | +3.2% | 90,100 |
| 2017/09/15 | 1,147 | 1,172 | 1,147 | 1,172 | +24 | +2.1% | 47,800 |
| 2017/09/14 | 1,153 | 1,156 | 1,146 | 1,148 | -11 | -0.9% | 19,700 |
| 2017/09/13 | 1,155 | 1,165 | 1,153 | 1,159 | +12 | +1% | 23,500 |
| 2017/09/12 | 1,159 | 1,159 | 1,145 | 1,147 | +2 | +0.2% | 32,700 |
| 2017/09/11 | 1,154 | 1,161 | 1,142 | 1,145 | +8 | +0.7% | 27,300 |
| 2017/09/08 | 1,144 | 1,154 | 1,132 | 1,137 | -10 | -0.9% | 54,700 |
| 2017/09/07 | 1,130 | 1,156 | 1,130 | 1,147 | +27 | +2.4% | 38,400 |
| 2017/09/06 | 1,107 | 1,127 | 1,107 | 1,120 | +4 | +0.4% | 26,900 |
| 2017/09/05 | 1,127 | 1,136 | 1,104 | 1,116 | -10 | -0.9% | 50,300 |
| 2017/09/04 | 1,114 | 1,144 | 1,111 | 1,126 | +4 | +0.4% | 69,500 |
| 2017/09/01 | 1,117 | 1,140 | 1,106 | 1,122 | +12 | +1.1% | 41,200 |
| 2017/08/31 | 1,116 | 1,124 | 1,107 | 1,110 | -6 | -0.5% | 30,100 |
| 2017/08/30 | 1,112 | 1,118 | 1,107 | 1,116 | +4 | +0.4% | 27,500 |
| 2017/08/29 | 1,106 | 1,115 | 1,106 | 1,112 | -2 | -0.2% | 18,700 |
| 2017/08/28 | 1,110 | 1,118 | 1,104 | 1,114 | +4 | +0.4% | 30,100 |
| 2017/08/25 | 1,118 | 1,124 | 1,109 | 1,110 | ±0 | ±0% | 28,700 |
| 2017/08/24 | 1,110 | 1,114 | 1,105 | 1,110 | -1 | -0.1% | 29,600 |
| 2017/08/23 | 1,125 | 1,130 | 1,107 | 1,111 | ±0 | ±0% | 37,800 |
| 2017/08/22 | 1,110 | 1,121 | 1,106 | 1,111 | +1 | +0.1% | 27,800 |
| 2017/08/21 | 1,111 | 1,120 | 1,098 | 1,110 | -1 | -0.1% | 38,400 |
| 2017/08/18 | 1,103 | 1,122 | 1,101 | 1,111 | -5 | -0.4% | 26,200 |
| 2017/08/17 | 1,102 | 1,119 | 1,102 | 1,116 | +19 | +1.7% | 27,500 |
| 2017/08/16 | 1,096 | 1,104 | 1,096 | 1,097 | +1 | +0.1% | 21,300 |
| 2017/08/15 | 1,105 | 1,107 | 1,096 | 1,096 | -3 | -0.3% | 54,700 |
| 2017/08/14 | 1,102 | 1,104 | 1,092 | 1,099 | -25 | -2.2% | 46,200 |
| 2017/08/10 | 1,123 | 1,136 | 1,117 | 1,124 | -2 | -0.2% | 33,700 |
| 2017/08/09 | 1,135 | 1,137 | 1,117 | 1,126 | -15 | -1.3% | 44,900 |
| 2017/08/08 | 1,159 | 1,159 | 1,136 | 1,141 | -19 | -1.6% | 21,900 |
| 2017/08/07 | 1,162 | 1,171 | 1,156 | 1,160 | +10 | +0.9% | 30,700 |
| 2017/08/04 | 1,135 | 1,152 | 1,130 | 1,150 | +15 | +1.3% | 25,800 |
| 2017/08/03 | 1,142 | 1,143 | 1,120 | 1,135 | -29 | -2.5% | 44,600 |
| 2017/08/02 | 1,169 | 1,172 | 1,154 | 1,164 | +2 | +0.2% | 40,700 |
| 2017/08/01 | 1,151 | 1,163 | 1,144 | 1,162 | +11 | +1% | 44,700 |
| 2017/07/31 | 1,149 | 1,160 | 1,144 | 1,151 | -7 | -0.6% | 35,700 |
| 2017/07/28 | 1,154 | 1,159 | 1,142 | 1,158 | -5 | -0.4% | 29,800 |
| 2017/07/27 | 1,157 | 1,173 | 1,153 | 1,163 | +6 | +0.5% | 32,700 |
| 2017/07/26 | 1,153 | 1,168 | 1,145 | 1,157 | +5 | +0.4% | 33,000 |
| 2017/07/25 | 1,170 | 1,170 | 1,149 | 1,152 | -18 | -1.5% | 34,200 |
| 2017/07/24 | 1,161 | 1,172 | 1,153 | 1,170 | -1 | -0.1% | 40,400 |
| 2017/07/21 | 1,173 | 1,174 | 1,164 | 1,171 | -1 | -0.1% | 31,000 |
| 2017/07/20 | 1,164 | 1,174 | 1,159 | 1,172 | +17 | +1.5% | 51,600 |
| 2017/07/19 | 1,120 | 1,167 | 1,120 | 1,155 | +30 | +2.7% | 88,000 |
| 2017/07/18 | 1,116 | 1,127 | 1,105 | 1,125 | +13 | +1.2% | 41,000 |
| 2017/07/14 | 1,095 | 1,116 | 1,081 | 1,112 | +24 | +2.2% | 97,300 |
| 2017/07/13 | 1,088 | 1,102 | 1,023 | 1,088 | +7 | +0.6% | 88,600 |
| 2017/07/12 | 1,082 | 1,089 | 1,076 | 1,081 | -5 | -0.5% | 24,500 |
1901～
1950
件表示中 / 3736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 | 99,800円 | +7.7% | +19.9% | 4.21% | 10.91倍 | 0.61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 |
| 市光工 | 36,600円 | -3.6% | -4.9% | 3.83% | 9.03倍 | 0.50倍 |
|
自動車用ランプ御三家の一角。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 |
| 遠藤照 | 238,500円 | +3.7% | +3.5% | 3.52% | 8.59倍 | 0.80倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| ヨコオ | 137,300円 | +6.2% | +27.4% | 3.50% | 9.14倍 | 0.62倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| 新コスモス | 256,200円 | +13.9% | +4.9% | 2.73% | 9.18倍 | 0.66倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
市場注目の銘柄
チャート関連のコラム
