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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,066 | 1,092 | 1,066 | 1,086 | +19 | +1.8% | 35,500 |
| 2017/07/10 | 1,064 | 1,070 | 1,061 | 1,067 | +8 | +0.8% | 24,000 |
| 2017/07/07 | 1,049 | 1,072 | 1,048 | 1,059 | -4 | -0.4% | 37,800 |
| 2017/07/06 | 1,058 | 1,071 | 1,058 | 1,063 | -6 | -0.6% | 26,800 |
| 2017/07/05 | 1,059 | 1,072 | 1,053 | 1,069 | +13 | +1.2% | 48,100 |
| 2017/07/04 | 1,082 | 1,085 | 1,054 | 1,056 | -21 | -1.9% | 36,400 |
| 2017/07/03 | 1,075 | 1,082 | 1,070 | 1,077 | -3 | -0.3% | 27,800 |
| 2017/06/30 | 1,074 | 1,086 | 1,067 | 1,080 | -5 | -0.5% | 62,200 |
| 2017/06/29 | 1,083 | 1,087 | 1,077 | 1,085 | +6 | +0.6% | 22,300 |
| 2017/06/28 | 1,091 | 1,095 | 1,078 | 1,079 | -12 | -1.1% | 38,000 |
| 2017/06/27 | 1,085 | 1,092 | 1,080 | 1,091 | +13 | +1.2% | 41,100 |
| 2017/06/26 | 1,093 | 1,093 | 1,078 | 1,078 | -7 | -0.6% | 31,700 |
| 2017/06/23 | 1,090 | 1,098 | 1,080 | 1,085 | +8 | +0.7% | 72,200 |
| 2017/06/22 | 1,063 | 1,079 | 1,062 | 1,077 | +11 | +1% | 48,400 |
| 2017/06/21 | 1,076 | 1,076 | 1,063 | 1,066 | -9 | -0.8% | 48,300 |
| 2017/06/20 | 1,085 | 1,091 | 1,074 | 1,075 | -3 | -0.3% | 96,400 |
| 2017/06/19 | 1,096 | 1,096 | 1,070 | 1,078 | -22 | -2% | 96,700 |
| 2017/06/16 | 1,111 | 1,131 | 1,100 | 1,100 | -11 | -1% | 127,700 |
| 2017/06/15 | 1,135 | 1,136 | 1,107 | 1,111 | -24 | -2.1% | 122,800 |
| 2017/06/14 | 1,140 | 1,144 | 1,134 | 1,135 | -2 | -0.2% | 47,400 |
| 2017/06/13 | 1,098 | 1,137 | 1,098 | 1,137 | +31 | +2.8% | 62,500 |
| 2017/06/12 | 1,110 | 1,121 | 1,096 | 1,106 | +3 | +0.3% | 67,400 |
| 2017/06/09 | 1,107 | 1,115 | 1,085 | 1,103 | +8 | +0.7% | 106,800 |
| 2017/06/08 | 1,060 | 1,097 | 1,059 | 1,095 | +37 | +3.5% | 124,400 |
| 2017/06/07 | 1,034 | 1,058 | 1,034 | 1,058 | +38 | +3.7% | 81,400 |
| 2017/06/06 | 1,048 | 1,055 | 1,018 | 1,020 | -19 | -1.8% | 97,400 |
| 2017/06/05 | 1,046 | 1,049 | 1,035 | 1,039 | -11 | -1% | 26,600 |
| 2017/06/02 | 1,034 | 1,050 | 1,027 | 1,050 | +18 | +1.7% | 56,200 |
| 2017/06/01 | 1,003 | 1,033 | 1,003 | 1,032 | +29 | +2.9% | 46,700 |
| 2017/05/31 | 1,003 | 1,014 | 998 | 1,003 | -5 | -0.5% | 27,600 |
| 2017/05/30 | 1,003 | 1,011 | 998 | 1,008 | +8 | +0.8% | 17,800 |
| 2017/05/29 | 1,017 | 1,020 | 1,000 | 1,000 | -17 | -1.7% | 31,700 |
| 2017/05/26 | 1,040 | 1,040 | 1,016 | 1,017 | -13 | -1.3% | 13,500 |
| 2017/05/25 | 1,041 | 1,047 | 1,028 | 1,030 | -13 | -1.2% | 30,900 |
| 2017/05/24 | 1,037 | 1,047 | 1,033 | 1,043 | +8 | +0.8% | 26,600 |
| 2017/05/23 | 1,036 | 1,049 | 1,031 | 1,035 | -5 | -0.5% | 22,300 |
| 2017/05/22 | 1,035 | 1,044 | 1,030 | 1,040 | +10 | +1% | 56,800 |
| 2017/05/19 | 1,030 | 1,044 | 1,014 | 1,030 | +14 | +1.4% | 36,900 |
| 2017/05/18 | 997 | 1,017 | 996 | 1,016 | ±0 | ±0% | 34,100 |
| 2017/05/17 | 1,030 | 1,030 | 1,006 | 1,016 | -19 | -1.8% | 25,300 |
| 2017/05/16 | 1,017 | 1,035 | 1,015 | 1,035 | +18 | +1.8% | 47,700 |
| 2017/05/15 | 1,012 | 1,023 | 1,008 | 1,017 | -11 | -1.1% | 24,300 |
| 2017/05/12 | 1,030 | 1,030 | 1,013 | 1,028 | -3 | -0.3% | 31,700 |
| 2017/05/11 | 1,039 | 1,039 | 1,020 | 1,031 | +3 | +0.3% | 31,000 |
| 2017/05/10 | 1,041 | 1,050 | 972 | 1,028 | -1 | -0.1% | 63,900 |
| 2017/05/09 | 1,059 | 1,063 | 1,027 | 1,029 | -30 | -2.8% | 110,100 |
| 2017/05/08 | 978 | 1,064 | 966 | 1,059 | +96 | +10% | 289,500 |
| 2017/05/02 | 977 | 990 | 954 | 963 | -7 | -0.7% | 39,900 |
| 2017/05/01 | 955 | 970 | 954 | 970 | +14 | +1.5% | 16,200 |
| 2017/04/28 | 969 | 969 | 954 | 956 | -3 | -0.3% | 26,500 |
1951～
2000
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
