ＴＯＹＯイノベックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2000/08/17 | 433.3 | 433.3 | 410 | 415.8 | ±0 | ±0% | 3,600 |
| 2000/08/16 | 412.5 | 415.8 | 409.2 | 415.8 | +6.6 | +1.6% | 6,000 |
| 2000/08/15 | 409.2 | 409.2 | 409.2 | 409.2 | +5 | +1.2% | 1,200 |
| 2000/08/14 | 416.7 | 417.5 | 404.2 | 404.2 | -8.3 | -2% | 20,400 |
| 2000/08/11 | 412.5 | 412.5 | 412.5 | 412.5 | - | - | 2,400 |
| 2000/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/09 | 408.3 | 408.3 | 408.3 | 408.3 | -20 | -4.7% | 2,400 |
| 2000/08/08 | 437.5 | 437.5 | 428.3 | 428.3 | -9.2 | -2.1% | 4,800 |
| 2000/08/07 | 408.3 | 437.5 | 408.3 | 437.5 | +29.2 | +7.2% | 4,800 |
| 2000/08/04 | 411.7 | 411.7 | 408.3 | 408.3 | -4.2 | -1% | 7,200 |
| 2000/08/03 | 415 | 415 | 412.5 | 412.5 | -4.2 | -1% | 3,600 |
| 2000/08/02 | 415.8 | 416.7 | 415.8 | 416.7 | +2.5 | +0.6% | 8,400 |
| 2000/08/01 | 437.5 | 437.5 | 410.8 | 414.2 | +3.4 | +0.8% | 6,000 |
| 2000/07/31 | 415.8 | 415.8 | 409.2 | 410.8 | -7.5 | -1.8% | 9,600 |
| 2000/07/28 | 433.3 | 433.3 | 418.3 | 418.3 | -15 | -3.5% | 9,600 |
| 2000/07/27 | 433.3 | 433.3 | 433.3 | 433.3 | +15.8 | +3.8% | 1,200 |
| 2000/07/26 | 425.8 | 425.8 | 417.5 | 417.5 | -11.7 | -2.7% | 3,600 |
| 2000/07/25 | 433.3 | 433.3 | 426.7 | 429.2 | -17.5 | -3.9% | 9,600 |
| 2000/07/24 | 450 | 450 | 442.5 | 446.7 | -11.6 | -2.5% | 12,000 |
| 2000/07/21 | 466.7 | 466.7 | 458.3 | 458.3 | -4.2 | -0.9% | 3,600 |
| 2000/07/19 | 462.5 | 462.5 | 461.7 | 462.5 | -10.8 | -2.3% | 19,200 |
| 2000/07/18 | 473.3 | 473.3 | 473.3 | 473.3 | -10 | -2.1% | 6,000 |
| 2000/07/17 | 483.3 | 483.3 | 483.3 | 483.3 | +25 | +5.5% | 1,200 |
| 2000/07/14 | 460 | 460 | 458.3 | 458.3 | -4.2 | -0.9% | 14,400 |
| 2000/07/13 | 464.2 | 464.2 | 462.5 | 462.5 | +4.2 | +0.9% | 9,600 |
| 2000/07/12 | 484.2 | 484.2 | 458.3 | 458.3 | -25.9 | -5.3% | 25,200 |
| 2000/07/11 | 484.2 | 485 | 484.2 | 484.2 | ±0 | ±0% | 8,400 |
| 2000/07/10 | 508.3 | 508.3 | 484.2 | 484.2 | +2.5 | +0.5% | 6,000 |
| 2000/07/07 | 475.8 | 481.7 | 471.7 | 481.7 | +14.2 | +3% | 7,200 |
| 2000/07/06 | 467.5 | 467.5 | 467.5 | 467.5 | -11.7 | -2.4% | 2,400 |
| 2000/07/05 | 491.7 | 491.7 | 479.2 | 479.2 | -12.5 | -2.5% | 9,600 |
| 2000/07/04 | 501.7 | 501.7 | 484.2 | 491.7 | -9.1 | -1.8% | 33,600 |
| 2000/07/03 | 483.3 | 507.5 | 480 | 500.8 | +37.5 | +8.1% | 30,000 |
| 2000/06/30 | 467.5 | 467.5 | 463.3 | 463.3 | +0.8 | +0.2% | 6,000 |
| 2000/06/29 | 458.3 | 462.5 | 458.3 | 462.5 | +4.2 | +0.9% | 4,800 |
| 2000/06/28 | 458.3 | 458.3 | 445.8 | 458.3 | ±0 | ±0% | 24,000 |
| 2000/06/27 | 458.3 | 458.3 | 458.3 | 458.3 | ±0 | ±0% | 6,000 |
| 2000/06/26 | 450 | 458.3 | 450 | 458.3 | +12.5 | +2.8% | 4,800 |
| 2000/06/23 | 445.8 | 445.8 | 445.8 | 445.8 | +2.5 | +0.6% | 8,400 |
| 2000/06/22 | 442.5 | 443.3 | 441.7 | 443.3 | -31.7 | -6.7% | 4,800 |
| 2000/06/21 | 475 | 475 | 475 | 475 | -5.8 | -1.2% | 1,200 |
| 2000/06/20 | 483.3 | 483.3 | 480.8 | 480.8 | +16.6 | +3.6% | 7,200 |
| 2000/06/19 | 464.2 | 464.2 | 464.2 | 464.2 | +22.5 | +5.1% | 1,200 |
| 2000/06/16 | 444.2 | 444.2 | 441.7 | 441.7 | -1.6 | -0.4% | 8,400 |
| 2000/06/15 | 466.7 | 466.7 | 441.7 | 443.3 | +1.6 | +0.4% | 14,400 |
| 2000/06/14 | 441.7 | 441.7 | 441.7 | 441.7 | -0.8 | -0.2% | 4,800 |
| 2000/06/13 | 445.8 | 445.8 | 442.5 | 442.5 | -3.3 | -0.7% | 8,400 |
| 2000/06/12 | 451.7 | 458.3 | 445.8 | 445.8 | -5.9 | -1.3% | 12,000 |
| 2000/06/09 | 446.7 | 451.7 | 446.7 | 451.7 | +9.2 | +2.1% | 8,400 |
| 2000/06/08 | 442.5 | 442.5 | 442.5 | 442.5 | ±0 | ±0% | 2,400 |
6101～
6150
件表示中 / 6993件
類似銘柄と比較する
現在ご覧いただいている「ＴＯＹＯイノベ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＯＹＯイノベ | 61,800円 | +11.0% | - | 5.66% | 84.31倍 | 0.74倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
| ミクロン精密 | 174,000円 | +37.1% | +22.0% | 0.72% | 13.17倍 | 0.61倍 |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け多い。米国、タイ等に営業拠点 |
| サンデン | 11,700円 | +0.5% | - | 0.00% | - | 0.58倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| 大同工 | 113,500円 | - | - | - | - | 0.37倍 |
|
２輪車用チェーンで国内シェアトップ。椿本チエインと経営統合、２５年１２月２９日上場廃止予定 |
| 油研工 | 273,200円 | -3.9% | -9.0% | 5.49% | 9.79倍 | 0.43倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
市場注目の銘柄
チャート関連のコラム
