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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 480 | 487 | 480 | 485 | ±0 | ±0% | 23,000 |
| 2010/06/22 | 488 | 488 | 485 | 485 | -2 | -0.4% | 18,000 |
| 2010/06/21 | 486 | 487 | 480 | 487 | +5 | +1% | 45,000 |
| 2010/06/18 | 482 | 484 | 482 | 482 | +5 | +1% | 47,000 |
| 2010/06/17 | 484 | 484 | 477 | 477 | -4 | -0.8% | 18,000 |
| 2010/06/16 | 487 | 487 | 480 | 481 | ±0 | ±0% | 24,000 |
| 2010/06/15 | 480 | 482 | 480 | 481 | ±0 | ±0% | 10,000 |
| 2010/06/14 | 487 | 487 | 481 | 481 | -5 | -1% | 28,000 |
| 2010/06/11 | 498 | 498 | 482 | 486 | -4 | -0.8% | 87,000 |
| 2010/06/10 | 495 | 495 | 480 | 490 | +3 | +0.6% | 52,000 |
| 2010/06/09 | 483 | 489 | 482 | 487 | +4 | +0.8% | 28,000 |
| 2010/06/08 | 485 | 492 | 483 | 483 | -7 | -1.4% | 22,000 |
| 2010/06/07 | 500 | 500 | 487 | 490 | -22 | -4.3% | 25,000 |
| 2010/06/04 | 490 | 516 | 488 | 512 | +14 | +2.8% | 86,000 |
| 2010/06/03 | 492 | 509 | 485 | 498 | +14 | +2.9% | 50,000 |
| 2010/06/02 | 478 | 489 | 478 | 484 | -2 | -0.4% | 30,000 |
| 2010/06/01 | 493 | 493 | 480 | 486 | +9 | +1.9% | 69,000 |
| 2010/05/31 | 470 | 478 | 465 | 477 | +15 | +3.2% | 35,000 |
| 2010/05/28 | 480 | 480 | 460 | 462 | -4 | -0.9% | 40,000 |
| 2010/05/27 | 464 | 466 | 456 | 466 | +6 | +1.3% | 33,000 |
| 2010/05/26 | 462 | 464 | 458 | 460 | -10 | -2.1% | 44,000 |
| 2010/05/25 | 494 | 494 | 468 | 470 | -19 | -3.9% | 47,000 |
| 2010/05/24 | 488 | 492 | 473 | 489 | +1 | +0.2% | 42,000 |
| 2010/05/21 | 499 | 499 | 484 | 488 | -21 | -4.1% | 59,000 |
| 2010/05/20 | 508 | 515 | 508 | 509 | -3 | -0.6% | 36,000 |
| 2010/05/19 | 523 | 523 | 510 | 512 | -11 | -2.1% | 80,000 |
| 2010/05/18 | 520 | 530 | 516 | 523 | +11 | +2.1% | 45,000 |
| 2010/05/17 | 523 | 536 | 512 | 512 | -21 | -3.9% | 59,000 |
| 2010/05/14 | 543 | 544 | 532 | 533 | -5 | -0.9% | 28,000 |
| 2010/05/13 | 544 | 544 | 534 | 538 | -2 | -0.4% | 28,000 |
| 2010/05/12 | 540 | 542 | 539 | 540 | ±0 | ±0% | 17,000 |
| 2010/05/11 | 542 | 545 | 538 | 540 | +8 | +1.5% | 61,000 |
| 2010/05/10 | 538 | 547 | 532 | 532 | -6 | -1.1% | 79,000 |
| 2010/05/07 | 554 | 554 | 532 | 538 | -26 | -4.6% | 98,000 |
| 2010/05/06 | 521 | 575 | 513 | 564 | +28 | +5.2% | 242,000 |
| 2010/04/30 | 538 | 540 | 536 | 536 | +7 | +1.3% | 192,000 |
| 2010/04/28 | 531 | 531 | 528 | 529 | -10 | -1.9% | 35,000 |
| 2010/04/27 | 547 | 547 | 534 | 539 | -8 | -1.5% | 27,000 |
| 2010/04/26 | 559 | 559 | 540 | 547 | +17 | +3.2% | 83,000 |
| 2010/04/23 | 523 | 530 | 521 | 530 | +10 | +1.9% | 49,000 |
| 2010/04/22 | 522 | 526 | 510 | 520 | -1 | -0.2% | 75,000 |
| 2010/04/21 | 512 | 521 | 512 | 521 | +9 | +1.8% | 40,000 |
| 2010/04/20 | 516 | 522 | 512 | 512 | -10 | -1.9% | 66,000 |
| 2010/04/19 | 522 | 525 | 509 | 522 | -10 | -1.9% | 48,000 |
| 2010/04/16 | 535 | 539 | 531 | 532 | -3 | -0.6% | 44,000 |
| 2010/04/15 | 533 | 537 | 532 | 535 | +2 | +0.4% | 27,000 |
| 2010/04/14 | 532 | 540 | 525 | 533 | -9 | -1.7% | 110,000 |
| 2010/04/13 | 549 | 553 | 533 | 542 | -5 | -0.9% | 63,000 |
| 2010/04/12 | 550 | 551 | 546 | 547 | -3 | -0.5% | 98,000 |
| 2010/04/09 | 542 | 555 | 542 | 550 | +8 | +1.5% | 57,000 |
3401～
3450
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
