ＴＯＷＡ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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 4,120 | 4,320 | 4,085 | 4,280 | +125 | +3% | 1,115,400 |
| 2023/09/29 | 4,230 | 4,245 | 4,115 | 4,155 | +105 | +2.6% | 1,263,800 |
| 2023/09/28 | 3,915 | 4,060 | 3,865 | 4,050 | +190 | +4.9% | 1,038,800 |
| 2023/09/27 | 3,855 | 3,935 | 3,785 | 3,860 | -30 | -0.8% | 835,300 |
| 2023/09/26 | 4,090 | 4,115 | 3,815 | 3,890 | -15 | -0.4% | 1,465,500 |
| 2023/09/25 | 3,755 | 3,905 | 3,690 | 3,905 | +175 | +4.7% | 753,400 |
| 2023/09/22 | 3,595 | 3,770 | 3,550 | 3,730 | +145 | +4% | 776,000 |
| 2023/09/21 | 3,445 | 3,615 | 3,435 | 3,585 | +70 | +2% | 608,100 |
| 2023/09/20 | 3,515 | 3,560 | 3,465 | 3,515 | -5 | -0.1% | 793,800 |
| 2023/09/19 | 3,625 | 3,630 | 3,495 | 3,520 | -175 | -4.7% | 843,600 |
| 2023/09/15 | 3,790 | 3,850 | 3,695 | 3,695 | -85 | -2.2% | 652,600 |
| 2023/09/14 | 3,650 | 3,855 | 3,640 | 3,780 | +175 | +4.9% | 759,900 |
| 2023/09/13 | 3,695 | 3,710 | 3,545 | 3,605 | -125 | -3.4% | 1,145,800 |
| 2023/09/12 | 3,910 | 3,950 | 3,660 | 3,730 | -205 | -5.2% | 1,073,000 |
| 2023/09/11 | 4,050 | 4,065 | 3,890 | 3,935 | -90 | -2.2% | 699,100 |
| 2023/09/08 | 3,860 | 4,035 | 3,845 | 4,025 | +110 | +2.8% | 635,000 |
| 2023/09/07 | 3,925 | 4,000 | 3,890 | 3,915 | -100 | -2.5% | 721,000 |
| 2023/09/06 | 3,975 | 4,045 | 3,930 | 4,015 | +50 | +1.3% | 672,300 |
| 2023/09/05 | 3,835 | 3,975 | 3,785 | 3,965 | +130 | +3.4% | 779,800 |
| 2023/09/04 | 3,800 | 3,865 | 3,700 | 3,835 | +145 | +3.9% | 771,600 |
| 2023/09/01 | 3,675 | 3,705 | 3,630 | 3,690 | +15 | +0.4% | 481,000 |
| 2023/08/31 | 3,495 | 3,710 | 3,485 | 3,675 | +140 | +4% | 682,900 |
| 2023/08/30 | 3,520 | 3,540 | 3,460 | 3,535 | +50 | +1.4% | 464,900 |
| 2023/08/29 | 3,475 | 3,575 | 3,415 | 3,485 | +70 | +2% | 810,600 |
| 2023/08/28 | 3,300 | 3,415 | 3,300 | 3,415 | +90 | +2.7% | 450,400 |
| 2023/08/25 | 3,330 | 3,425 | 3,305 | 3,325 | -145 | -4.2% | 676,000 |
| 2023/08/24 | 3,380 | 3,490 | 3,310 | 3,470 | +220 | +6.8% | 1,221,600 |
| 2023/08/23 | 3,155 | 3,255 | 3,130 | 3,250 | +90 | +2.8% | 625,500 |
| 2023/08/22 | 3,195 | 3,265 | 3,130 | 3,160 | +35 | +1.1% | 618,000 |
| 2023/08/21 | 3,070 | 3,160 | 3,050 | 3,125 | +55 | +1.8% | 488,500 |
| 2023/08/18 | 2,975 | 3,085 | 2,935 | 3,070 | +70 | +2.3% | 473,300 |
| 2023/08/17 | 2,956 | 3,000 | 2,925 | 3,000 | +12 | +0.4% | 366,300 |
| 2023/08/16 | 2,948 | 3,050 | 2,903 | 2,988 | +2 | +0.1% | 418,500 |
| 2023/08/15 | 2,980 | 3,035 | 2,930 | 2,986 | +38 | +1.3% | 706,500 |
| 2023/08/14 | 2,824 | 2,970 | 2,763 | 2,948 | +74 | +2.6% | 756,700 |
| 2023/08/10 | 2,979 | 2,979 | 2,762 | 2,874 | -78 | -2.6% | 819,600 |
| 2023/08/09 | 2,869 | 3,015 | 2,801 | 2,952 | +333 | +12.7% | 1,838,000 |
| 2023/08/08 | 2,700 | 2,707 | 2,613 | 2,619 | -63 | -2.3% | 363,000 |
| 2023/08/07 | 2,667 | 2,683 | 2,616 | 2,682 | -12 | -0.4% | 201,500 |
| 2023/08/04 | 2,640 | 2,730 | 2,606 | 2,694 | +25 | +0.9% | 239,100 |
| 2023/08/03 | 2,714 | 2,744 | 2,661 | 2,669 | -84 | -3.1% | 410,900 |
| 2023/08/02 | 2,720 | 2,806 | 2,717 | 2,753 | +40 | +1.5% | 579,600 |
| 2023/08/01 | 2,695 | 2,724 | 2,668 | 2,713 | +36 | +1.3% | 318,900 |
| 2023/07/31 | 2,698 | 2,699 | 2,643 | 2,677 | +17 | +0.6% | 384,500 |
| 2023/07/28 | 2,607 | 2,709 | 2,588 | 2,660 | +3 | +0.1% | 660,800 |
| 2023/07/27 | 2,478 | 2,657 | 2,474 | 2,657 | +268 | +11.2% | 1,037,200 |
| 2023/07/26 | 2,385 | 2,420 | 2,385 | 2,389 | +11 | +0.5% | 129,000 |
| 2023/07/25 | 2,407 | 2,407 | 2,366 | 2,378 | -22 | -0.9% | 106,400 |
| 2023/07/24 | 2,386 | 2,405 | 2,365 | 2,400 | +42 | +1.8% | 140,300 |
| 2023/07/21 | 2,363 | 2,386 | 2,345 | 2,358 | -87 | -3.6% | 222,400 |
151～
200
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「ＴＯＷＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＯＷＡ | 1,335,000円 | +18.9% | +38.8% | 0.45% | 37.79倍 | 5.71倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| ナブテスコ | 277,500円 | -3.0% | -42.6% | 2.88% | 35.83倍 | 1.28倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
| フジテック | 423,100円 | +6.8% | +6.9% | 3.90% | 20.63倍 | 2.23倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| 日製鋼 | 443,500円 | +5.0% | +2.8% | 1.67% | 21.06倍 | 1.84倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| 竹内製作 | 617,000円 | +5.4% | +8.6% | 3.24% | 10.70倍 | 1.99倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
市場注目の銘柄
チャート関連のコラム
