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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,824 | 1,842 | 1,767 | 1,821 | -83 | -4.4% | 4,834,700 |
| 2025/07/31 | 1,843 | 1,927 | 1,843 | 1,904 | +69 | +3.8% | 3,838,000 |
| 2025/07/30 | 1,858 | 1,864 | 1,832 | 1,835 | -7 | -0.4% | 2,664,800 |
| 2025/07/29 | 1,911 | 1,919 | 1,828 | 1,842 | -85 | -4.4% | 4,032,000 |
| 2025/07/28 | 1,925 | 1,931 | 1,875 | 1,927 | -22 | -1.1% | 3,408,500 |
| 2025/07/25 | 1,940 | 1,963 | 1,923 | 1,949 | +5 | +0.3% | 2,465,700 |
| 2025/07/24 | 1,938 | 1,974 | 1,908 | 1,944 | +2 | +0.1% | 4,722,300 |
| 2025/07/23 | 1,887 | 1,965 | 1,845 | 1,942 | +89 | +4.8% | 5,561,000 |
| 2025/07/22 | 1,894 | 1,940 | 1,848 | 1,853 | -27 | -1.4% | 4,321,900 |
| 2025/07/18 | 1,925 | 1,936 | 1,860 | 1,880 | -56 | -2.9% | 5,507,700 |
| 2025/07/17 | 1,952 | 1,976 | 1,906 | 1,936 | -15 | -0.8% | 5,906,900 |
| 2025/07/16 | 2,003 | 2,024 | 1,951 | 1,951 | -59 | -2.9% | 8,132,100 |
| 2025/07/15 | 1,900 | 2,015 | 1,855 | 2,010 | +107 | +5.6% | 7,864,800 |
| 2025/07/14 | 1,935 | 1,936 | 1,872 | 1,903 | -38 | -2% | 4,364,800 |
| 2025/07/11 | 1,881 | 1,948 | 1,876 | 1,941 | +61 | +3.2% | 5,427,600 |
| 2025/07/10 | 1,841 | 1,905 | 1,817 | 1,880 | +45 | +2.5% | 4,142,700 |
| 2025/07/09 | 1,912 | 1,915 | 1,831 | 1,835 | -41 | -2.2% | 3,041,400 |
| 2025/07/08 | 1,870 | 1,902 | 1,828 | 1,876 | -4 | -0.2% | 3,956,700 |
| 2025/07/07 | 1,899 | 1,922 | 1,848 | 1,880 | -24 | -1.3% | 3,685,300 |
| 2025/07/04 | 1,963 | 1,973 | 1,888 | 1,904 | -32 | -1.7% | 4,284,600 |
| 2025/07/03 | 1,957 | 1,980 | 1,931 | 1,936 | +7 | +0.4% | 4,437,000 |
| 2025/07/02 | 1,938 | 2,008 | 1,926 | 1,929 | -115 | -5.6% | 7,520,300 |
| 2025/07/01 | 1,999 | 2,081 | 1,976 | 2,044 | +29 | +1.4% | 8,167,600 |
| 2025/06/30 | 2,151 | 2,162 | 2,004 | 2,015 | -110 | -5.2% | 10,945,900 |
| 2025/06/27 | 2,092 | 2,139 | 2,066 | 2,125 | +76 | +3.7% | 11,652,200 |
| 2025/06/26 | 1,917 | 2,089 | 1,913 | 2,049 | +138 | +7.2% | 12,953,700 |
| 2025/06/25 | 1,880 | 1,928 | 1,844 | 1,911 | +89 | +4.9% | 7,974,400 |
| 2025/06/24 | 1,830 | 1,858 | 1,782 | 1,822 | +56 | +3.2% | 4,788,100 |
| 2025/06/23 | 1,723 | 1,793 | 1,705 | 1,766 | +15 | +0.9% | 4,276,600 |
| 2025/06/20 | 1,660 | 1,781 | 1,643 | 1,751 | +82 | +4.9% | 7,415,800 |
| 2025/06/19 | 1,700 | 1,710 | 1,658 | 1,669 | -37 | -2.2% | 3,081,400 |
| 2025/06/18 | 1,683 | 1,716 | 1,681 | 1,706 | +3 | +0.2% | 2,885,300 |
| 2025/06/17 | 1,650 | 1,726 | 1,646 | 1,703 | +93 | +5.8% | 5,299,100 |
| 2025/06/16 | 1,597 | 1,611 | 1,582 | 1,610 | +26 | +1.6% | 2,367,900 |
| 2025/06/13 | 1,649 | 1,653 | 1,579 | 1,584 | -80 | -4.8% | 3,548,500 |
| 2025/06/12 | 1,642 | 1,680 | 1,636 | 1,664 | ±0 | ±0% | 3,465,400 |
| 2025/06/11 | 1,602 | 1,677 | 1,599 | 1,664 | +102 | +6.5% | 5,473,300 |
| 2025/06/10 | 1,600 | 1,620 | 1,562 | 1,562 | -23 | -1.5% | 2,951,900 |
| 2025/06/09 | 1,589 | 1,610 | 1,565 | 1,585 | +11 | +0.7% | 2,333,000 |
| 2025/06/06 | 1,521 | 1,596 | 1,521 | 1,574 | +42 | +2.7% | 2,798,100 |
| 2025/06/05 | 1,511 | 1,560 | 1,511 | 1,532 | +25 | +1.7% | 2,133,900 |
| 2025/06/04 | 1,556 | 1,558 | 1,505 | 1,507 | -9 | -0.6% | 1,864,200 |
| 2025/06/03 | 1,491 | 1,578 | 1,491 | 1,516 | +35 | +2.4% | 2,916,400 |
| 2025/06/02 | 1,511 | 1,517 | 1,481 | 1,481 | -62 | -4% | 1,989,400 |
| 2025/05/30 | 1,550 | 1,555 | 1,522 | 1,543 | -19 | -1.2% | 1,376,700 |
| 2025/05/29 | 1,570 | 1,584 | 1,544 | 1,562 | +24 | +1.6% | 1,935,300 |
| 2025/05/28 | 1,582 | 1,593 | 1,528 | 1,538 | -13 | -0.8% | 2,160,700 |
| 2025/05/27 | 1,524 | 1,551 | 1,501 | 1,551 | +25 | +1.6% | 1,921,100 |
| 2025/05/26 | 1,510 | 1,542 | 1,505 | 1,526 | +27 | +1.8% | 2,212,400 |
| 2025/05/23 | 1,515 | 1,538 | 1,495 | 1,499 | -31 | -2% | 2,242,700 |
1～
50
件表示中 / 3754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 | 182,100円 | +4.7% | +4.3% | 1.10% | 19.91倍 | 2.23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 |
| タダノ | 112,900円 | +16.6% | -5.1% | 3.19% | 9.49倍 | 0.75倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
| ＮＴＮ | 26,300円 | -4.3% | +5.0% | 4.18% | - | 0.60倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
| ユニオンツール | 646,000円 | +4.3% | +1.0% | 1.70% | 21.88倍 | 1.53倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| イーグル | 248,600円 | +1.7% | +20.6% | 4.42% | 12.22倍 | 0.99倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
市場注目の銘柄
チャート関連のコラム
