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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 969 | 982 | 960 | 974 | +2 | +0.2% | 245,200 |
| 2024/10/29 | 971 | 975 | 960 | 972 | +6 | +0.6% | 42,400 |
| 2024/10/28 | 953 | 968 | 950 | 966 | +16 | +1.7% | 25,600 |
| 2024/10/25 | 962 | 970 | 944 | 950 | -8 | -0.8% | 41,700 |
| 2024/10/24 | 960 | 962 | 950 | 958 | -10 | -1% | 43,100 |
| 2024/10/23 | 979 | 979 | 963 | 968 | -1 | -0.1% | 31,000 |
| 2024/10/22 | 988 | 994 | 967 | 969 | -11 | -1.1% | 57,500 |
| 2024/10/21 | 982 | 982 | 968 | 980 | -2 | -0.2% | 39,800 |
| 2024/10/18 | 981 | 987 | 975 | 982 | +6 | +0.6% | 28,300 |
| 2024/10/17 | 972 | 978 | 969 | 976 | +4 | +0.4% | 32,100 |
| 2024/10/16 | 971 | 989 | 970 | 972 | -9 | -0.9% | 34,400 |
| 2024/10/15 | 985 | 988 | 973 | 981 | ±0 | ±0% | 29,300 |
| 2024/10/11 | 982 | 984 | 976 | 981 | -1 | -0.1% | 30,400 |
| 2024/10/10 | 993 | 993 | 977 | 982 | -12 | -1.2% | 27,200 |
| 2024/10/09 | 989 | 994 | 982 | 994 | +7 | +0.7% | 34,400 |
| 2024/10/08 | 991 | 994 | 979 | 987 | -17 | -1.7% | 40,500 |
| 2024/10/07 | 1,010 | 1,012 | 1,001 | 1,004 | +8 | +0.8% | 39,400 |
| 2024/10/04 | 991 | 1,000 | 991 | 996 | +4 | +0.4% | 27,200 |
| 2024/10/03 | 993 | 998 | 980 | 992 | +14 | +1.4% | 29,400 |
| 2024/10/02 | 986 | 993 | 977 | 978 | -9 | -0.9% | 55,200 |
| 2024/10/01 | 983 | 997 | 978 | 987 | +15 | +1.5% | 49,900 |
| 2024/09/30 | 976 | 986 | 970 | 972 | -25 | -2.5% | 65,500 |
| 2024/09/27 | 988 | 1,002 | 976 | 997 | -4 | -0.4% | 55,500 |
| 2024/09/26 | 979 | 1,004 | 979 | 1,001 | +28 | +2.9% | 68,400 |
| 2024/09/25 | 975 | 975 | 963 | 973 | ±0 | ±0% | 34,700 |
| 2024/09/24 | 971 | 981 | 971 | 973 | +16 | +1.7% | 38,000 |
| 2024/09/20 | 966 | 967 | 957 | 957 | +5 | +0.5% | 63,200 |
| 2024/09/19 | 949 | 962 | 949 | 952 | +8 | +0.8% | 33,800 |
| 2024/09/18 | 953 | 953 | 934 | 944 | +2 | +0.2% | 32,900 |
| 2024/09/17 | 935 | 942 | 930 | 942 | +7 | +0.7% | 38,500 |
| 2024/09/13 | 926 | 953 | 926 | 935 | +2 | +0.2% | 46,100 |
| 2024/09/12 | 935 | 950 | 926 | 933 | +15 | +1.6% | 45,200 |
| 2024/09/11 | 921 | 928 | 914 | 918 | -11 | -1.2% | 72,400 |
| 2024/09/10 | 934 | 949 | 925 | 929 | -9 | -1% | 37,400 |
| 2024/09/09 | 930 | 941 | 915 | 938 | -2 | -0.2% | 59,300 |
| 2024/09/06 | 961 | 961 | 936 | 940 | -12 | -1.3% | 44,300 |
| 2024/09/05 | 945 | 960 | 940 | 952 | +13 | +1.4% | 49,200 |
| 2024/09/04 | 958 | 962 | 938 | 939 | -31 | -3.2% | 57,500 |
| 2024/09/03 | 957 | 972 | 957 | 970 | +17 | +1.8% | 29,700 |
| 2024/09/02 | 958 | 958 | 939 | 953 | ±0 | ±0% | 33,500 |
| 2024/08/30 | 950 | 953 | 945 | 953 | +12 | +1.3% | 19,000 |
| 2024/08/29 | 940 | 950 | 939 | 941 | -6 | -0.6% | 15,100 |
| 2024/08/28 | 955 | 955 | 931 | 947 | -7 | -0.7% | 25,000 |
| 2024/08/27 | 947 | 956 | 947 | 954 | +14 | +1.5% | 14,300 |
| 2024/08/26 | 953 | 956 | 940 | 940 | -7 | -0.7% | 14,800 |
| 2024/08/23 | 960 | 960 | 945 | 947 | -6 | -0.6% | 28,300 |
| 2024/08/22 | 940 | 953 | 935 | 953 | +16 | +1.7% | 32,100 |
| 2024/08/21 | 931 | 938 | 927 | 937 | +7 | +0.8% | 15,700 |
| 2024/08/20 | 944 | 944 | 927 | 930 | +1 | +0.1% | 43,500 |
| 2024/08/19 | 939 | 951 | 925 | 929 | -13 | -1.4% | 39,500 |
151～
200
件表示中 / 3720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 | 98,200円 | +7.7% | +19.9% | 4.28% | 10.74倍 | 0.60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 |
| ＢＵＦＦＡＬＯ | 223,100円 | -26.0% | -50.2% | 3.59% | 8.86倍 | 0.63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 |
| 市光工 | 35,300円 | -3.6% | -4.9% | 3.97% | 8.71倍 | 0.49倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
| スミダコーポ | 97,200円 | 0.0% | +215.1% | 5.45% | 10.04倍 | 0.55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 |
| 双葉電 | 75,100円 | -4.4% | - | 1.33% | 19.91倍 | 0.41倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
市場注目の銘柄
チャート関連のコラム
