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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,477 | 1,566 | 1,468 | 1,530 | +34 | +2.3% | 3,469,700 |
| 2025/05/21 | 1,485 | 1,517 | 1,477 | 1,496 | -7 | -0.5% | 1,923,100 |
| 2025/05/20 | 1,535 | 1,576 | 1,503 | 1,503 | -11 | -0.7% | 2,519,100 |
| 2025/05/19 | 1,520 | 1,534 | 1,505 | 1,514 | -27 | -1.8% | 1,952,800 |
| 2025/05/16 | 1,586 | 1,597 | 1,525 | 1,541 | -66 | -4.1% | 3,195,200 |
| 2025/05/15 | 1,623 | 1,662 | 1,586 | 1,607 | -53 | -3.2% | 4,040,600 |
| 2025/05/14 | 1,561 | 1,660 | 1,536 | 1,660 | +138 | +9.1% | 6,486,700 |
| 2025/05/13 | 1,580 | 1,620 | 1,506 | 1,522 | +22 | +1.5% | 5,214,700 |
| 2025/05/12 | 1,450 | 1,510 | 1,403 | 1,500 | +107 | +7.7% | 8,760,800 |
| 2025/05/09 | 1,433 | 1,445 | 1,392 | 1,393 | -2 | -0.1% | 2,907,300 |
| 2025/05/08 | 1,369 | 1,408 | 1,344 | 1,395 | +34 | +2.5% | 2,803,500 |
| 2025/05/07 | 1,355 | 1,366 | 1,336 | 1,361 | ±0 | ±0% | 1,595,800 |
| 2025/05/02 | 1,343 | 1,363 | 1,323 | 1,361 | -8 | -0.6% | 2,260,300 |
| 2025/05/01 | 1,327 | 1,371 | 1,316 | 1,369 | +42 | +3.2% | 2,410,400 |
| 2025/04/30 | 1,311 | 1,337 | 1,301 | 1,327 | +10 | +0.8% | 1,719,600 |
| 2025/04/28 | 1,372 | 1,376 | 1,312 | 1,317 | -33 | -2.4% | 2,179,200 |
| 2025/04/25 | 1,340 | 1,362 | 1,319 | 1,350 | +83 | +6.6% | 3,506,000 |
| 2025/04/24 | 1,284 | 1,293 | 1,264 | 1,267 | +8 | +0.6% | 2,314,500 |
| 2025/04/23 | 1,278 | 1,293 | 1,244 | 1,259 | +25 | +2% | 3,234,800 |
| 2025/04/22 | 1,282 | 1,296 | 1,218 | 1,234 | -74 | -5.7% | 4,032,900 |
| 2025/04/21 | 1,331 | 1,346 | 1,308 | 1,308 | -22 | -1.7% | 1,942,800 |
| 2025/04/18 | 1,335 | 1,380 | 1,309 | 1,330 | -32 | -2.3% | 4,257,800 |
| 2025/04/17 | 1,301 | 1,365 | 1,293 | 1,362 | +83 | +6.5% | 3,733,500 |
| 2025/04/16 | 1,361 | 1,363 | 1,268 | 1,279 | -99 | -7.2% | 3,429,200 |
| 2025/04/15 | 1,394 | 1,422 | 1,378 | 1,378 | -30 | -2.1% | 2,833,100 |
| 2025/04/14 | 1,367 | 1,430 | 1,351 | 1,408 | +79 | +5.9% | 5,819,700 |
| 2025/04/11 | 1,239 | 1,333 | 1,206 | 1,329 | +34 | +2.6% | 3,754,000 |
| 2025/04/10 | 1,387 | 1,387 | 1,252 | 1,295 | +115 | +9.7% | 4,443,600 |
| 2025/04/09 | 1,177 | 1,194 | 1,135 | 1,180 | -57 | -4.6% | 6,122,400 |
| 2025/04/08 | 1,202 | 1,242 | 1,189 | 1,237 | +215 | +21% | 5,428,400 |
| 2025/04/07 | 961 | 1,069 | 960 | 1,022 | -179 | -14.9% | 6,227,900 |
| 2025/04/04 | 1,276 | 1,284 | 1,161 | 1,201 | -128 | -9.6% | 6,692,100 |
| 2025/04/03 | 1,334 | 1,372 | 1,308 | 1,329 | -100 | -7% | 4,483,700 |
| 2025/04/02 | 1,449 | 1,457 | 1,420 | 1,429 | -21 | -1.4% | 2,448,100 |
| 2025/04/01 | 1,511 | 1,515 | 1,450 | 1,450 | -36 | -2.4% | 2,880,300 |
| 2025/03/31 | 1,542 | 1,554 | 1,486 | 1,486 | -89 | -5.7% | 3,059,600 |
| 2025/03/28 | 1,623 | 1,645 | 1,567 | 1,575 | -93 | -5.6% | 4,116,200 |
| 2025/03/27 | 1,666 | 1,701 | 1,652 | 1,668 | -32 | -1.9% | 3,013,400 |
| 2025/03/26 | 1,718 | 1,748 | 1,674 | 1,700 | -24 | -1.4% | 3,482,700 |
| 2025/03/25 | 1,730 | 1,760 | 1,672 | 1,724 | +52 | +3.1% | 7,526,200 |
| 2025/03/24 | 1,681 | 1,866 | 1,656 | 1,672 | -15 | -0.9% | 15,534,800 |
| 2025/03/21 | 1,500 | 1,694 | 1,497 | 1,687 | +186 | +12.4% | 9,427,700 |
| 2025/03/19 | 1,529 | 1,541 | 1,501 | 1,501 | -37 | -2.4% | 1,610,400 |
| 2025/03/18 | 1,567 | 1,571 | 1,516 | 1,538 | -22 | -1.4% | 2,761,500 |
| 2025/03/17 | 1,605 | 1,619 | 1,553 | 1,560 | -29 | -1.8% | 3,118,900 |
| 2025/03/14 | 1,540 | 1,593 | 1,528 | 1,589 | +62 | +4.1% | 2,451,100 |
| 2025/03/13 | 1,543 | 1,590 | 1,520 | 1,527 | +4 | +0.3% | 3,056,700 |
| 2025/03/12 | 1,539 | 1,547 | 1,506 | 1,523 | -49 | -3.1% | 3,329,800 |
| 2025/03/11 | 1,474 | 1,572 | 1,447 | 1,572 | +61 | +4% | 4,880,200 |
| 2025/03/10 | 1,463 | 1,515 | 1,453 | 1,511 | +50 | +3.4% | 2,423,300 |
51～
100
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
