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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,323 | 1,354 | 1,312 | 1,327 | -23 | -1.7% | 109,900 |
| 2017/11/08 | 1,290 | 1,366 | 1,283 | 1,350 | +64 | +5% | 176,800 |
| 2017/11/07 | 1,219 | 1,295 | 1,214 | 1,286 | +75 | +6.2% | 131,500 |
| 2017/11/06 | 1,167 | 1,217 | 1,167 | 1,211 | +18 | +1.5% | 81,800 |
| 2017/11/02 | 1,210 | 1,210 | 1,185 | 1,193 | -13 | -1.1% | 24,500 |
| 2017/11/01 | 1,200 | 1,207 | 1,197 | 1,206 | +14 | +1.2% | 47,500 |
| 2017/10/31 | 1,179 | 1,200 | 1,176 | 1,192 | +6 | +0.5% | 42,700 |
| 2017/10/30 | 1,185 | 1,187 | 1,167 | 1,186 | +11 | +0.9% | 124,000 |
| 2017/10/27 | 1,171 | 1,178 | 1,170 | 1,175 | +4 | +0.3% | 30,200 |
| 2017/10/26 | 1,172 | 1,176 | 1,168 | 1,171 | -2 | -0.2% | 32,400 |
| 2017/10/25 | 1,194 | 1,195 | 1,171 | 1,173 | -21 | -1.8% | 47,100 |
| 2017/10/24 | 1,182 | 1,194 | 1,178 | 1,194 | +8 | +0.7% | 36,500 |
| 2017/10/23 | 1,171 | 1,196 | 1,156 | 1,186 | +18 | +1.5% | 54,700 |
| 2017/10/20 | 1,168 | 1,172 | 1,161 | 1,168 | -2 | -0.2% | 42,400 |
| 2017/10/19 | 1,185 | 1,185 | 1,168 | 1,170 | -18 | -1.5% | 38,900 |
| 2017/10/18 | 1,202 | 1,202 | 1,181 | 1,188 | -13 | -1.1% | 23,500 |
| 2017/10/17 | 1,205 | 1,208 | 1,198 | 1,201 | -1 | -0.1% | 49,200 |
| 2017/10/16 | 1,194 | 1,207 | 1,188 | 1,202 | +17 | +1.4% | 52,000 |
| 2017/10/13 | 1,192 | 1,192 | 1,174 | 1,185 | -7 | -0.6% | 33,200 |
| 2017/10/12 | 1,196 | 1,196 | 1,185 | 1,192 | +5 | +0.4% | 27,700 |
| 2017/10/11 | 1,192 | 1,199 | 1,183 | 1,187 | -8 | -0.7% | 40,700 |
| 2017/10/10 | 1,166 | 1,198 | 1,166 | 1,195 | +28 | +2.4% | 54,800 |
| 2017/10/06 | 1,170 | 1,171 | 1,163 | 1,167 | -4 | -0.3% | 21,000 |
| 2017/10/05 | 1,166 | 1,174 | 1,164 | 1,171 | ±0 | ±0% | 20,700 |
| 2017/10/04 | 1,175 | 1,177 | 1,168 | 1,171 | -3 | -0.3% | 25,800 |
| 2017/10/03 | 1,195 | 1,195 | 1,170 | 1,174 | -9 | -0.8% | 23,400 |
| 2017/10/02 | 1,197 | 1,197 | 1,172 | 1,183 | -1 | -0.1% | 32,700 |
| 2017/09/29 | 1,198 | 1,198 | 1,183 | 1,184 | -14 | -1.2% | 25,400 |
| 2017/09/28 | 1,205 | 1,205 | 1,187 | 1,198 | +5 | +0.4% | 28,100 |
| 2017/09/27 | 1,184 | 1,196 | 1,183 | 1,193 | -10 | -0.8% | 28,600 |
| 2017/09/26 | 1,197 | 1,204 | 1,185 | 1,203 | +5 | +0.4% | 37,300 |
| 2017/09/25 | 1,199 | 1,203 | 1,191 | 1,198 | +4 | +0.3% | 41,000 |
| 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 |
1901～
1950
件表示中 / 3768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 | 113,000円 | +7.7% | +19.9% | 3.72% | 12.37倍 | 0.69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 |
| テラプロ | 453,000円 | +9.2% | +11.3% | 2.43% | 15.55倍 | 1.08倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| 日本トリム | 457,000円 | +11.3% | +4.7% | 2.84% | 15.06倍 | 1.45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 |
| 新コスモス | 293,700円 | +13.9% | +4.9% | 2.38% | 10.53倍 | 0.76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 |
| 千代インテ | 315,000円 | -3.0% | -22.7% | 3.81% | 11.56倍 | 0.79倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
市場注目の銘柄
チャート関連のコラム
