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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 939 | 951 | 925 | 929 | -13 | -1.4% | 39,500 |
| 2024/08/16 | 935 | 942 | 928 | 942 | +22 | +2.4% | 21,100 |
| 2024/08/15 | 929 | 938 | 917 | 920 | -4 | -0.4% | 38,500 |
| 2024/08/14 | 920 | 927 | 901 | 924 | +15 | +1.7% | 28,700 |
| 2024/08/13 | 908 | 912 | 896 | 909 | +13 | +1.5% | 30,500 |
| 2024/08/09 | 888 | 902 | 875 | 896 | +34 | +3.9% | 62,900 |
| 2024/08/08 | 858 | 884 | 850 | 862 | -14 | -1.6% | 58,900 |
| 2024/08/07 | 838 | 898 | 836 | 876 | +36 | +4.3% | 120,800 |
| 2024/08/06 | 843 | 891 | 821 | 840 | +12 | +1.4% | 104,900 |
| 2024/08/05 | 883 | 902 | 828 | 828 | -122 | -12.8% | 101,700 |
| 2024/08/02 | 1,009 | 1,009 | 950 | 950 | -108 | -10.2% | 117,100 |
| 2024/08/01 | 1,095 | 1,095 | 1,050 | 1,058 | -39 | -3.6% | 42,600 |
| 2024/07/31 | 1,057 | 1,098 | 1,054 | 1,097 | +32 | +3% | 63,000 |
| 2024/07/30 | 1,065 | 1,073 | 1,053 | 1,065 | -10 | -0.9% | 44,100 |
| 2024/07/29 | 1,051 | 1,077 | 1,050 | 1,075 | +35 | +3.4% | 38,300 |
| 2024/07/26 | 1,041 | 1,058 | 1,031 | 1,040 | +7 | +0.7% | 39,900 |
| 2024/07/25 | 1,041 | 1,047 | 1,026 | 1,033 | -16 | -1.5% | 50,800 |
| 2024/07/24 | 1,060 | 1,064 | 1,044 | 1,049 | -11 | -1% | 31,700 |
| 2024/07/23 | 1,057 | 1,060 | 1,042 | 1,060 | +16 | +1.5% | 66,000 |
| 2024/07/22 | 1,076 | 1,076 | 1,038 | 1,044 | -37 | -3.4% | 103,400 |
| 2024/07/19 | 1,084 | 1,092 | 1,072 | 1,081 | -7 | -0.6% | 25,800 |
| 2024/07/18 | 1,091 | 1,097 | 1,086 | 1,088 | -9 | -0.8% | 17,100 |
| 2024/07/17 | 1,092 | 1,101 | 1,092 | 1,097 | +9 | +0.8% | 21,600 |
| 2024/07/16 | 1,085 | 1,092 | 1,080 | 1,088 | +13 | +1.2% | 31,800 |
| 2024/07/12 | 1,063 | 1,078 | 1,062 | 1,075 | +7 | +0.7% | 25,300 |
| 2024/07/11 | 1,073 | 1,079 | 1,062 | 1,068 | +13 | +1.2% | 25,400 |
| 2024/07/10 | 1,055 | 1,059 | 1,051 | 1,055 | ±0 | ±0% | 47,700 |
| 2024/07/09 | 1,060 | 1,063 | 1,052 | 1,055 | -6 | -0.6% | 41,600 |
| 2024/07/08 | 1,077 | 1,077 | 1,060 | 1,061 | -17 | -1.6% | 31,600 |
| 2024/07/05 | 1,093 | 1,095 | 1,078 | 1,078 | -20 | -1.8% | 30,900 |
| 2024/07/04 | 1,102 | 1,102 | 1,093 | 1,098 | +4 | +0.4% | 18,300 |
| 2024/07/03 | 1,104 | 1,108 | 1,094 | 1,094 | -7 | -0.6% | 21,600 |
| 2024/07/02 | 1,123 | 1,123 | 1,101 | 1,101 | -22 | -2% | 35,300 |
| 2024/07/01 | 1,112 | 1,140 | 1,112 | 1,123 | +12 | +1.1% | 82,900 |
| 2024/06/28 | 1,115 | 1,115 | 1,093 | 1,111 | -4 | -0.4% | 62,100 |
| 2024/06/27 | 1,116 | 1,122 | 1,106 | 1,115 | +3 | +0.3% | 58,100 |
| 2024/06/26 | 1,110 | 1,120 | 1,106 | 1,112 | +2 | +0.2% | 34,200 |
| 2024/06/25 | 1,105 | 1,110 | 1,096 | 1,110 | +12 | +1.1% | 53,100 |
| 2024/06/24 | 1,096 | 1,102 | 1,085 | 1,098 | +17 | +1.6% | 53,100 |
| 2024/06/21 | 1,099 | 1,100 | 1,075 | 1,081 | -19 | -1.7% | 80,700 |
| 2024/06/20 | 1,103 | 1,103 | 1,087 | 1,100 | +1 | +0.1% | 49,400 |
| 2024/06/19 | 1,096 | 1,101 | 1,092 | 1,099 | +13 | +1.2% | 38,700 |
| 2024/06/18 | 1,090 | 1,097 | 1,086 | 1,086 | +6 | +0.6% | 19,200 |
| 2024/06/17 | 1,094 | 1,094 | 1,072 | 1,080 | -16 | -1.5% | 27,300 |
| 2024/06/14 | 1,078 | 1,098 | 1,078 | 1,096 | +12 | +1.1% | 43,000 |
| 2024/06/13 | 1,086 | 1,092 | 1,077 | 1,084 | -4 | -0.4% | 27,700 |
| 2024/06/12 | 1,089 | 1,091 | 1,078 | 1,088 | +3 | +0.3% | 20,400 |
| 2024/06/11 | 1,088 | 1,093 | 1,085 | 1,085 | -2 | -0.2% | 24,400 |
| 2024/06/10 | 1,071 | 1,088 | 1,070 | 1,087 | +24 | +2.3% | 37,700 |
| 2024/06/07 | 1,064 | 1,066 | 1,060 | 1,063 | +3 | +0.3% | 8,000 |
201～
250
件表示中 / 3721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 | 100,600円 | +7.7% | +19.9% | 4.17% | 11.00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 |
| ＢＵＦＦＡＬＯ | 227,400円 | -26.0% | -50.2% | 3.52% | 9.03倍 | 0.64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 |
| 日本トリム | 399,500円 | +11.3% | +4.7% | 3.25% | 13.29倍 | 1.28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 |
| 市光工 | 35,400円 | -3.6% | -4.9% | 3.95% | 8.74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 | 97,300円 | 0.0% | +215.1% | 5.45% | 10.05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 |
市場注目の銘柄
チャート関連のコラム
