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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 403 | 403 | 398 | 398 | -1 | -0.3% | 9,000 |
| 2010/10/26 | 400 | 405 | 399 | 399 | -1 | -0.3% | 18,000 |
| 2010/10/25 | 403 | 404 | 400 | 400 | -3 | -0.7% | 18,000 |
| 2010/10/22 | 401 | 404 | 401 | 403 | +1 | +0.2% | 19,000 |
| 2010/10/21 | 402 | 402 | 400 | 402 | ±0 | ±0% | 27,000 |
| 2010/10/20 | 414 | 414 | 401 | 402 | -11 | -2.7% | 44,000 |
| 2010/10/19 | 410 | 415 | 407 | 413 | +1 | +0.2% | 14,000 |
| 2010/10/18 | 399 | 412 | 399 | 412 | +13 | +3.3% | 19,000 |
| 2010/10/15 | 405 | 406 | 399 | 399 | -7 | -1.7% | 33,000 |
| 2010/10/14 | 405 | 407 | 405 | 406 | +1 | +0.2% | 14,000 |
| 2010/10/13 | 408 | 408 | 405 | 405 | -1 | -0.2% | 10,000 |
| 2010/10/12 | 413 | 414 | 405 | 406 | -8 | -1.9% | 39,000 |
| 2010/10/08 | 416 | 417 | 414 | 414 | -4 | -1% | 20,000 |
| 2010/10/07 | 415 | 418 | 414 | 418 | +2 | +0.5% | 15,000 |
| 2010/10/06 | 418 | 418 | 411 | 416 | -1 | -0.2% | 20,000 |
| 2010/10/05 | 417 | 417 | 413 | 417 | -9 | -2.1% | 36,000 |
| 2010/10/04 | 430 | 430 | 426 | 426 | -4 | -0.9% | 3,000 |
| 2010/10/01 | 429 | 430 | 429 | 430 | ±0 | ±0% | 6,000 |
| 2010/09/30 | 430 | 435 | 430 | 430 | -4 | -0.9% | 13,000 |
| 2010/09/29 | 439 | 439 | 432 | 434 | +1 | +0.2% | 10,000 |
| 2010/09/28 | 432 | 435 | 432 | 433 | -9 | -2% | 31,000 |
| 2010/09/27 | 444 | 446 | 435 | 442 | -1 | -0.2% | 42,000 |
| 2010/09/24 | 447 | 449 | 442 | 443 | -6 | -1.3% | 37,000 |
| 2010/09/22 | 447 | 449 | 443 | 449 | +1 | +0.2% | 23,000 |
| 2010/09/21 | 451 | 451 | 447 | 448 | +9 | +2.1% | 57,000 |
| 2010/09/17 | 435 | 443 | 435 | 439 | +8 | +1.9% | 36,000 |
| 2010/09/16 | 430 | 435 | 428 | 431 | +4 | +0.9% | 22,000 |
| 2010/09/15 | 426 | 430 | 422 | 427 | +1 | +0.2% | 27,000 |
| 2010/09/14 | 423 | 426 | 422 | 426 | +5 | +1.2% | 34,000 |
| 2010/09/13 | 421 | 423 | 421 | 421 | +1 | +0.2% | 27,000 |
| 2010/09/10 | 420 | 430 | 420 | 420 | -3 | -0.7% | 62,000 |
| 2010/09/09 | 424 | 427 | 421 | 423 | +4 | +1% | 20,000 |
| 2010/09/08 | 426 | 426 | 419 | 419 | -7 | -1.6% | 16,000 |
| 2010/09/07 | 428 | 429 | 424 | 426 | +1 | +0.2% | 11,000 |
| 2010/09/06 | 421 | 429 | 417 | 425 | +9 | +2.2% | 47,000 |
| 2010/09/03 | 419 | 423 | 414 | 416 | +3 | +0.7% | 19,000 |
| 2010/09/02 | 426 | 426 | 413 | 413 | +1 | +0.2% | 18,000 |
| 2010/09/01 | 420 | 426 | 411 | 412 | -8 | -1.9% | 19,000 |
| 2010/08/31 | 422 | 427 | 418 | 420 | -3 | -0.7% | 32,000 |
| 2010/08/30 | 425 | 430 | 420 | 423 | +11 | +2.7% | 19,000 |
| 2010/08/27 | 406 | 414 | 406 | 412 | +6 | +1.5% | 18,000 |
| 2010/08/26 | 406 | 412 | 405 | 406 | -3 | -0.7% | 29,000 |
| 2010/08/25 | 412 | 420 | 407 | 409 | -3 | -0.7% | 27,000 |
| 2010/08/24 | 408 | 415 | 408 | 412 | +4 | +1% | 33,000 |
| 2010/08/23 | 418 | 418 | 408 | 408 | -10 | -2.4% | 48,000 |
| 2010/08/20 | 421 | 428 | 418 | 418 | -3 | -0.7% | 42,000 |
| 2010/08/19 | 413 | 426 | 413 | 421 | +6 | +1.4% | 44,000 |
| 2010/08/18 | 417 | 420 | 413 | 415 | ±0 | ±0% | 39,000 |
| 2010/08/17 | 421 | 422 | 415 | 415 | -7 | -1.7% | 22,000 |
| 2010/08/16 | 421 | 425 | 416 | 422 | ±0 | ±0% | 23,000 |
3551～
3600
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
