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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,798 | 1,798 | 1,767 | 1,793 | +6 | +0.3% | 269,300 |
| 2022/07/28 | 1,843 | 1,848 | 1,785 | 1,787 | -23 | -1.3% | 470,900 |
| 2022/07/27 | 1,741 | 1,810 | 1,741 | 1,810 | +56 | +3.2% | 337,400 |
| 2022/07/26 | 1,754 | 1,762 | 1,737 | 1,754 | +17 | +1% | 277,900 |
| 2022/07/25 | 1,765 | 1,765 | 1,723 | 1,737 | -52 | -2.9% | 441,800 |
| 2022/07/22 | 1,807 | 1,819 | 1,789 | 1,789 | -3 | -0.2% | 360,000 |
| 2022/07/21 | 1,784 | 1,798 | 1,771 | 1,792 | +24 | +1.4% | 372,800 |
| 2022/07/20 | 1,759 | 1,784 | 1,749 | 1,768 | +49 | +2.9% | 473,400 |
| 2022/07/19 | 1,695 | 1,722 | 1,692 | 1,719 | +20 | +1.2% | 250,900 |
| 2022/07/15 | 1,718 | 1,728 | 1,678 | 1,699 | +2 | +0.1% | 274,500 |
| 2022/07/14 | 1,660 | 1,710 | 1,652 | 1,697 | +28 | +1.7% | 330,600 |
| 2022/07/13 | 1,667 | 1,694 | 1,658 | 1,669 | +13 | +0.8% | 346,600 |
| 2022/07/12 | 1,712 | 1,717 | 1,655 | 1,656 | -75 | -4.3% | 497,900 |
| 2022/07/11 | 1,772 | 1,772 | 1,724 | 1,731 | -7 | -0.4% | 290,300 |
| 2022/07/08 | 1,755 | 1,781 | 1,733 | 1,738 | +23 | +1.3% | 426,700 |
| 2022/07/07 | 1,693 | 1,721 | 1,680 | 1,715 | +40 | +2.4% | 338,600 |
| 2022/07/06 | 1,700 | 1,706 | 1,671 | 1,675 | -41 | -2.4% | 535,700 |
| 2022/07/05 | 1,716 | 1,747 | 1,695 | 1,716 | +12 | +0.7% | 393,500 |
| 2022/07/04 | 1,685 | 1,721 | 1,672 | 1,704 | +5 | +0.3% | 365,300 |
| 2022/07/01 | 1,740 | 1,773 | 1,681 | 1,699 | -41 | -2.4% | 492,000 |
| 2022/06/30 | 1,802 | 1,821 | 1,736 | 1,740 | -86 | -4.7% | 615,200 |
| 2022/06/29 | 1,812 | 1,827 | 1,798 | 1,826 | -23 | -1.2% | 445,200 |
| 2022/06/28 | 1,789 | 1,852 | 1,781 | 1,849 | +46 | +2.6% | 659,200 |
| 2022/06/27 | 1,827 | 1,835 | 1,792 | 1,803 | +16 | +0.9% | 491,000 |
| 2022/06/24 | 1,718 | 1,792 | 1,705 | 1,787 | +75 | +4.4% | 555,100 |
| 2022/06/23 | 1,708 | 1,741 | 1,696 | 1,712 | -22 | -1.3% | 458,700 |
| 2022/06/22 | 1,755 | 1,760 | 1,719 | 1,734 | +2 | +0.1% | 561,100 |
| 2022/06/21 | 1,664 | 1,748 | 1,660 | 1,732 | +98 | +6% | 474,600 |
| 2022/06/20 | 1,690 | 1,705 | 1,617 | 1,634 | -50 | -3% | 534,800 |
| 2022/06/17 | 1,689 | 1,713 | 1,672 | 1,684 | -59 | -3.4% | 622,000 |
| 2022/06/16 | 1,803 | 1,824 | 1,734 | 1,743 | -21 | -1.2% | 550,900 |
| 2022/06/15 | 1,777 | 1,796 | 1,747 | 1,764 | -3 | -0.2% | 429,300 |
| 2022/06/14 | 1,685 | 1,775 | 1,682 | 1,767 | +33 | +1.9% | 805,600 |
| 2022/06/13 | 1,751 | 1,767 | 1,728 | 1,734 | -77 | -4.3% | 1,017,700 |
| 2022/06/10 | 1,832 | 1,849 | 1,779 | 1,811 | -143 | -7.3% | 2,129,400 |
| 2022/06/09 | 1,918 | 1,975 | 1,903 | 1,954 | +42 | +2.2% | 739,200 |
| 2022/06/08 | 1,867 | 1,912 | 1,856 | 1,912 | +62 | +3.4% | 664,300 |
| 2022/06/07 | 1,862 | 1,871 | 1,844 | 1,850 | -7 | -0.4% | 312,500 |
| 2022/06/06 | 1,830 | 1,857 | 1,814 | 1,857 | ±0 | ±0% | 349,000 |
| 2022/06/03 | 1,884 | 1,888 | 1,847 | 1,857 | +6 | +0.3% | 324,600 |
| 2022/06/02 | 1,872 | 1,872 | 1,831 | 1,851 | -40 | -2.1% | 346,000 |
| 2022/06/01 | 1,840 | 1,891 | 1,828 | 1,891 | +45 | +2.4% | 338,300 |
| 2022/05/31 | 1,849 | 1,864 | 1,822 | 1,846 | ±0 | ±0% | 395,900 |
| 2022/05/30 | 1,798 | 1,849 | 1,791 | 1,846 | +83 | +4.7% | 576,800 |
| 2022/05/27 | 1,779 | 1,800 | 1,756 | 1,763 | +17 | +1% | 392,700 |
| 2022/05/26 | 1,753 | 1,771 | 1,740 | 1,746 | -16 | -0.9% | 448,500 |
| 2022/05/25 | 1,798 | 1,805 | 1,755 | 1,762 | -38 | -2.1% | 480,500 |
| 2022/05/24 | 1,845 | 1,869 | 1,800 | 1,800 | -54 | -2.9% | 489,800 |
| 2022/05/23 | 1,898 | 1,902 | 1,851 | 1,854 | -13 | -0.7% | 394,300 |
| 2022/05/20 | 1,870 | 1,885 | 1,836 | 1,867 | +12 | +0.6% | 441,700 |
751～
800
件表示中 / 3767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 | 164,100円 | +4.7% | +4.3% | 1.22% | 17.95倍 | 2.01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 |
| キッツ | 145,400円 | +4.6% | +2.1% | 3.30% | 11.29倍 | 1.15倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
| イーグル | 252,900円 | +1.7% | +20.6% | 4.35% | 12.46倍 | 1.01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 |
| 月島ＨＤ | 279,400円 | +3.4% | +2.4% | 2.93% | 7.98倍 | 1.29倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
| 野村マイクロ | 288,900円 | -37.7% | -61.3% | 2.42% | 28.51倍 | 3.00倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
市場注目の銘柄
チャート関連のコラム
