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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 1,156 | 1,164 | 1,141 | 1,150 | -16 | -1.4% | 104,600 |
2023/09/29 | 1,168 | 1,169 | 1,154 | 1,166 | ±0 | ±0% | 62,100 |
2023/09/28 | 1,169 | 1,187 | 1,163 | 1,166 | -37 | -3.1% | 57,400 |
2023/09/27 | 1,170 | 1,205 | 1,162 | 1,203 | +33 | +2.8% | 113,800 |
2023/09/26 | 1,177 | 1,181 | 1,164 | 1,170 | -17 | -1.4% | 32,400 |
2023/09/25 | 1,183 | 1,197 | 1,173 | 1,187 | -3 | -0.3% | 39,100 |
2023/09/22 | 1,168 | 1,198 | 1,159 | 1,190 | +21 | +1.8% | 75,900 |
2023/09/21 | 1,168 | 1,197 | 1,153 | 1,169 | -3 | -0.3% | 50,000 |
2023/09/20 | 1,229 | 1,229 | 1,171 | 1,172 | -48 | -3.9% | 68,500 |
2023/09/19 | 1,226 | 1,229 | 1,200 | 1,220 | +2 | +0.2% | 84,600 |
2023/09/15 | 1,192 | 1,225 | 1,187 | 1,218 | +39 | +3.3% | 116,100 |
2023/09/14 | 1,174 | 1,189 | 1,168 | 1,179 | +6 | +0.5% | 56,800 |
2023/09/13 | 1,164 | 1,185 | 1,153 | 1,173 | +39 | +3.4% | 125,700 |
2023/09/12 | 1,128 | 1,137 | 1,121 | 1,134 | +19 | +1.7% | 28,400 |
2023/09/11 | 1,118 | 1,123 | 1,105 | 1,115 | +4 | +0.4% | 31,600 |
2023/09/08 | 1,105 | 1,115 | 1,098 | 1,111 | +9 | +0.8% | 55,300 |
2023/09/07 | 1,098 | 1,118 | 1,095 | 1,102 | +7 | +0.6% | 46,300 |
2023/09/06 | 1,077 | 1,097 | 1,077 | 1,095 | +19 | +1.8% | 33,400 |
2023/09/05 | 1,096 | 1,096 | 1,066 | 1,076 | -17 | -1.6% | 73,700 |
2023/09/04 | 1,079 | 1,095 | 1,079 | 1,093 | +14 | +1.3% | 74,000 |
2023/09/01 | 1,078 | 1,086 | 1,075 | 1,079 | +2 | +0.2% | 43,000 |
2023/08/31 | 1,072 | 1,081 | 1,072 | 1,077 | +6 | +0.6% | 28,100 |
2023/08/30 | 1,060 | 1,072 | 1,055 | 1,071 | +18 | +1.7% | 29,600 |
2023/08/29 | 1,059 | 1,059 | 1,052 | 1,053 | -4 | -0.4% | 14,300 |
2023/08/28 | 1,046 | 1,058 | 1,044 | 1,057 | +23 | +2.2% | 37,000 |
2023/08/25 | 1,042 | 1,044 | 1,033 | 1,034 | -11 | -1.1% | 19,000 |
2023/08/24 | 1,035 | 1,050 | 1,035 | 1,045 | +11 | +1.1% | 26,300 |
2023/08/23 | 1,020 | 1,035 | 1,020 | 1,034 | +12 | +1.2% | 10,800 |
2023/08/22 | 1,015 | 1,026 | 1,015 | 1,022 | +7 | +0.7% | 26,500 |
2023/08/21 | 1,022 | 1,025 | 1,015 | 1,015 | +1 | +0.1% | 21,800 |
2023/08/18 | 1,007 | 1,015 | 1,005 | 1,014 | -5 | -0.5% | 35,000 |
2023/08/17 | 1,030 | 1,031 | 1,006 | 1,019 | -18 | -1.7% | 39,000 |
2023/08/16 | 1,050 | 1,050 | 1,037 | 1,037 | -15 | -1.4% | 21,800 |
2023/08/15 | 1,037 | 1,052 | 1,033 | 1,052 | +14 | +1.3% | 35,600 |
2023/08/14 | 1,040 | 1,047 | 1,031 | 1,038 | ±0 | ±0% | 33,100 |
2023/08/10 | 1,023 | 1,038 | 1,017 | 1,038 | +14 | +1.4% | 27,400 |
2023/08/09 | 1,031 | 1,031 | 1,016 | 1,024 | -7 | -0.7% | 26,800 |
2023/08/08 | 1,015 | 1,037 | 1,014 | 1,031 | +18 | +1.8% | 28,000 |
2023/08/07 | 1,007 | 1,016 | 995 | 1,013 | +2 | +0.2% | 31,700 |
2023/08/04 | 1,021 | 1,027 | 1,007 | 1,011 | -18 | -1.7% | 46,100 |
2023/08/03 | 1,026 | 1,037 | 1,014 | 1,029 | -7 | -0.7% | 95,000 |
2023/08/02 | 1,025 | 1,048 | 1,025 | 1,036 | +10 | +1% | 138,500 |
2023/08/01 | 1,020 | 1,029 | 1,019 | 1,026 | +13 | +1.3% | 66,300 |
2023/07/31 | 1,000 | 1,018 | 1,000 | 1,013 | +27 | +2.7% | 95,100 |
2023/07/28 | 979 | 990 | 975 | 986 | +2 | +0.2% | 50,600 |
2023/07/27 | 987 | 987 | 979 | 984 | -1 | -0.1% | 23,400 |
2023/07/26 | 992 | 992 | 976 | 985 | +8 | +0.8% | 41,600 |
2023/07/25 | 994 | 994 | 977 | 977 | -10 | -1% | 48,400 |
2023/07/24 | 987 | 994 | 981 | 987 | +10 | +1% | 32,600 |
2023/07/21 | 973 | 982 | 966 | 977 | +13 | +1.3% | 73,400 |
151~
200
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