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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 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 |
| 2010/08/13 | 416 | 423 | 416 | 422 | +5 | +1.2% | 12,000 |
| 2010/08/12 | 423 | 427 | 417 | 417 | -8 | -1.9% | 27,000 |
| 2010/08/11 | 433 | 433 | 423 | 425 | -6 | -1.4% | 15,000 |
| 2010/08/10 | 440 | 442 | 430 | 431 | -2 | -0.5% | 12,000 |
| 2010/08/09 | 427 | 435 | 427 | 433 | +7 | +1.6% | 11,000 |
| 2010/08/06 | 430 | 433 | 425 | 426 | +1 | +0.2% | 35,000 |
| 2010/08/05 | 429 | 434 | 425 | 425 | -1 | -0.2% | 36,000 |
| 2010/08/04 | 440 | 440 | 425 | 426 | -14 | -3.2% | 33,000 |
| 2010/08/03 | 439 | 446 | 439 | 440 | +2 | +0.5% | 23,000 |
| 2010/08/02 | 446 | 457 | 430 | 438 | -8 | -1.8% | 112,000 |
| 2010/07/30 | 449 | 449 | 446 | 446 | -4 | -0.9% | 16,000 |
| 2010/07/29 | 454 | 454 | 447 | 450 | -4 | -0.9% | 19,000 |
| 2010/07/28 | 447 | 454 | 446 | 454 | +8 | +1.8% | 16,000 |
| 2010/07/27 | 447 | 453 | 446 | 446 | -3 | -0.7% | 22,000 |
| 2010/07/26 | 445 | 449 | 445 | 449 | +9 | +2% | 18,000 |
| 2010/07/23 | 444 | 445 | 437 | 440 | +8 | +1.9% | 39,000 |
| 2010/07/22 | 441 | 445 | 428 | 432 | -13 | -2.9% | 82,000 |
| 2010/07/21 | 462 | 462 | 445 | 445 | -9 | -2% | 25,000 |
| 2010/07/20 | 457 | 459 | 454 | 454 | -1 | -0.2% | 27,000 |
| 2010/07/16 | 455 | 455 | 453 | 455 | -1 | -0.2% | 15,000 |
| 2010/07/15 | 457 | 458 | 456 | 456 | -5 | -1.1% | 18,000 |
| 2010/07/14 | 458 | 465 | 458 | 461 | +4 | +0.9% | 15,000 |
| 2010/07/13 | 459 | 465 | 451 | 457 | -2 | -0.4% | 26,000 |
| 2010/07/12 | 468 | 468 | 456 | 459 | -10 | -2.1% | 27,000 |
| 2010/07/09 | 469 | 470 | 468 | 469 | +1 | +0.2% | 17,000 |
| 2010/07/08 | 470 | 471 | 465 | 468 | -4 | -0.8% | 69,000 |
3651～
3700
件表示中 / 3766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 | 114,100円 | +7.7% | +19.9% | 3.68% | 12.49倍 | 0.69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 | 464,000円 | +11.3% | +4.7% | 2.80% | 15.30倍 | 1.47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 |
| テラプロ | 419,500円 | +9.2% | +11.3% | 2.62% | 14.41倍 | 0.99倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| 新コスモス | 293,100円 | +13.9% | +4.9% | 2.39% | 10.51倍 | 0.76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 |
| 千代インテ | 309,500円 | -3.0% | -22.7% | 3.88% | 11.36倍 | 0.78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
