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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,115 | 1,115 | 1,085 | 1,098 | -27 | -2.4% | 54,000 |
| 2024/02/07 | 1,120 | 1,130 | 1,108 | 1,125 | +4 | +0.4% | 40,800 |
| 2024/02/06 | 1,148 | 1,148 | 1,121 | 1,121 | -27 | -2.4% | 53,000 |
| 2024/02/05 | 1,212 | 1,214 | 1,144 | 1,148 | -4 | -0.3% | 142,400 |
| 2024/02/02 | 1,155 | 1,160 | 1,129 | 1,152 | +8 | +0.7% | 80,000 |
| 2024/02/01 | 1,149 | 1,149 | 1,138 | 1,144 | -9 | -0.8% | 30,500 |
| 2024/01/31 | 1,154 | 1,154 | 1,132 | 1,153 | +5 | +0.4% | 33,400 |
| 2024/01/30 | 1,137 | 1,158 | 1,136 | 1,148 | +12 | +1.1% | 34,800 |
| 2024/01/29 | 1,109 | 1,141 | 1,109 | 1,136 | +27 | +2.4% | 50,500 |
| 2024/01/26 | 1,109 | 1,115 | 1,102 | 1,109 | +2 | +0.2% | 32,800 |
| 2024/01/25 | 1,099 | 1,112 | 1,099 | 1,107 | +6 | +0.5% | 28,100 |
| 2024/01/24 | 1,106 | 1,107 | 1,099 | 1,101 | -5 | -0.5% | 20,000 |
| 2024/01/23 | 1,118 | 1,119 | 1,106 | 1,106 | -9 | -0.8% | 20,200 |
| 2024/01/22 | 1,111 | 1,118 | 1,107 | 1,115 | +18 | +1.6% | 37,700 |
| 2024/01/19 | 1,096 | 1,099 | 1,088 | 1,097 | +6 | +0.5% | 25,800 |
| 2024/01/18 | 1,081 | 1,097 | 1,078 | 1,091 | +10 | +0.9% | 23,500 |
| 2024/01/17 | 1,089 | 1,103 | 1,081 | 1,081 | -8 | -0.7% | 33,900 |
| 2024/01/16 | 1,118 | 1,118 | 1,088 | 1,089 | -30 | -2.7% | 25,900 |
| 2024/01/15 | 1,110 | 1,125 | 1,110 | 1,119 | +11 | +1% | 21,900 |
| 2024/01/12 | 1,115 | 1,122 | 1,100 | 1,108 | -2 | -0.2% | 32,800 |
| 2024/01/11 | 1,110 | 1,119 | 1,105 | 1,110 | +8 | +0.7% | 38,600 |
| 2024/01/10 | 1,105 | 1,110 | 1,091 | 1,102 | -2 | -0.2% | 43,800 |
| 2024/01/09 | 1,094 | 1,107 | 1,090 | 1,104 | +29 | +2.7% | 70,500 |
| 2024/01/05 | 1,067 | 1,080 | 1,060 | 1,075 | +13 | +1.2% | 74,200 |
| 2024/01/04 | 1,045 | 1,067 | 1,037 | 1,062 | +28 | +2.7% | 64,200 |
| 2023/12/29 | 1,045 | 1,050 | 1,027 | 1,034 | -11 | -1.1% | 22,800 |
| 2023/12/28 | 1,045 | 1,052 | 1,037 | 1,045 | +2 | +0.2% | 33,100 |
| 2023/12/27 | 1,036 | 1,044 | 1,030 | 1,043 | +14 | +1.4% | 54,100 |
| 2023/12/26 | 1,009 | 1,031 | 1,008 | 1,029 | +22 | +2.2% | 45,800 |
| 2023/12/25 | 1,032 | 1,034 | 999 | 1,007 | -14 | -1.4% | 110,700 |
| 2023/12/22 | 1,027 | 1,032 | 1,002 | 1,021 | -6 | -0.6% | 135,500 |
| 2023/12/21 | 1,008 | 1,031 | 1,006 | 1,027 | +17 | +1.7% | 90,100 |
| 2023/12/20 | 1,011 | 1,021 | 999 | 1,010 | +9 | +0.9% | 100,100 |
| 2023/12/19 | 989 | 1,002 | 984 | 1,001 | +14 | +1.4% | 33,300 |
| 2023/12/18 | 993 | 993 | 977 | 987 | -12 | -1.2% | 33,600 |
| 2023/12/15 | 1,000 | 1,008 | 992 | 999 | ±0 | ±0% | 96,600 |
| 2023/12/14 | 1,014 | 1,015 | 999 | 999 | -13 | -1.3% | 39,400 |
| 2023/12/13 | 1,011 | 1,012 | 1,002 | 1,012 | +2 | +0.2% | 26,500 |
| 2023/12/12 | 1,013 | 1,022 | 1,004 | 1,010 | -5 | -0.5% | 45,500 |
| 2023/12/11 | 1,021 | 1,021 | 1,007 | 1,015 | +10 | +1% | 37,400 |
| 2023/12/08 | 1,020 | 1,020 | 1,003 | 1,005 | -20 | -2% | 123,200 |
| 2023/12/07 | 1,035 | 1,035 | 1,025 | 1,025 | -18 | -1.7% | 32,400 |
| 2023/12/06 | 1,031 | 1,043 | 1,031 | 1,043 | +11 | +1.1% | 38,100 |
| 2023/12/05 | 1,048 | 1,054 | 1,031 | 1,032 | -28 | -2.6% | 43,600 |
| 2023/12/04 | 1,051 | 1,060 | 1,042 | 1,060 | -4 | -0.4% | 35,800 |
| 2023/12/01 | 1,056 | 1,067 | 1,051 | 1,064 | +14 | +1.3% | 42,800 |
| 2023/11/30 | 1,032 | 1,055 | 1,029 | 1,050 | +21 | +2% | 39,700 |
| 2023/11/29 | 1,027 | 1,031 | 1,021 | 1,029 | +2 | +0.2% | 24,100 |
| 2023/11/28 | 1,027 | 1,032 | 1,024 | 1,027 | +1 | +0.1% | 25,500 |
| 2023/11/27 | 1,040 | 1,040 | 1,023 | 1,026 | -13 | -1.3% | 33,000 |
301～
350
件表示中 / 3692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 | 93,500円 | +6.5% | +5.1% | 4.28% | 11.72倍 | 0.58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 |
| 日本トリム | 406,500円 | +11.7% | +14.7% | 3.20% | 12.61倍 | 1.36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 |
| スミダコーポ | 98,600円 | 0.0% | +215.1% | 5.38% | 10.18倍 | 0.56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 |
| ＢＵＦＦＡＬＯ | 208,500円 | -4.0% | +218.4% | 4.80% | 5.37倍 | 0.53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 |
| 千代インテ | 272,900円 | +1.9% | -11.9% | 4.40% | 8.85倍 | 0.66倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
市場注目の銘柄
チャート関連のコラム
