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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,451 | 1,475 | 1,443 | 1,461 | -20 | -1.4% | 1,964,300 |
| 2025/03/06 | 1,500 | 1,510 | 1,470 | 1,481 | -11 | -0.7% | 2,089,100 |
| 2025/03/05 | 1,510 | 1,532 | 1,485 | 1,492 | -18 | -1.2% | 2,109,500 |
| 2025/03/04 | 1,495 | 1,531 | 1,471 | 1,510 | -14 | -0.9% | 3,014,800 |
| 2025/03/03 | 1,540 | 1,540 | 1,501 | 1,524 | +3 | +0.2% | 2,873,600 |
| 2025/02/28 | 1,540 | 1,569 | 1,510 | 1,521 | -48 | -3.1% | 3,671,000 |
| 2025/02/27 | 1,626 | 1,633 | 1,566 | 1,569 | -32 | -2% | 3,229,800 |
| 2025/02/26 | 1,600 | 1,624 | 1,580 | 1,601 | -11 | -0.7% | 3,347,000 |
| 2025/02/25 | 1,562 | 1,669 | 1,560 | 1,612 | +10 | +0.6% | 5,285,300 |
| 2025/02/21 | 1,608 | 1,621 | 1,580 | 1,602 | -18 | -1.1% | 3,977,200 |
| 2025/02/20 | 1,673 | 1,690 | 1,618 | 1,620 | -60 | -3.6% | 4,764,200 |
| 2025/02/19 | 1,714 | 1,738 | 1,677 | 1,680 | -34 | -2% | 4,474,300 |
| 2025/02/18 | 1,705 | 1,752 | 1,705 | 1,714 | +14 | +0.8% | 5,021,900 |
| 2025/02/17 | 1,848 | 1,848 | 1,689 | 1,700 | -147 | -8% | 8,697,400 |
| 2025/02/14 | 1,815 | 1,893 | 1,764 | 1,847 | +62 | +3.5% | 8,702,900 |
| 2025/02/13 | 1,732 | 1,808 | 1,727 | 1,785 | +46 | +2.6% | 5,530,900 |
| 2025/02/12 | 1,770 | 1,775 | 1,682 | 1,739 | -33 | -1.9% | 7,803,700 |
| 2025/02/10 | 1,744 | 1,790 | 1,720 | 1,772 | +20 | +1.1% | 7,897,900 |
| 2025/02/07 | 1,657 | 1,857 | 1,650 | 1,752 | -344 | -16.4% | 27,896,700 |
| 2025/02/06 | 2,119 | 2,133 | 2,077 | 2,096 | -3 | -0.1% | 9,022,300 |
| 2025/02/05 | 2,095 | 2,115 | 2,065 | 2,099 | +26 | +1.3% | 9,507,200 |
| 2025/02/04 | 2,028 | 2,093 | 2,024 | 2,073 | +80 | +4% | 10,734,900 |
| 2025/02/03 | 2,005 | 2,060 | 1,988 | 1,993 | -78 | -3.8% | 9,307,700 |
| 2025/01/31 | 1,971 | 2,071 | 1,953 | 2,071 | +130 | +6.7% | 14,451,400 |
| 2025/01/30 | 1,914 | 1,964 | 1,872 | 1,941 | -4 | -0.2% | 9,949,300 |
| 2025/01/29 | 1,990 | 1,996 | 1,884 | 1,945 | -11 | -0.6% | 15,587,600 |
| 2025/01/28 | 1,850 | 2,038 | 1,850 | 1,956 | -30 | -1.5% | 20,011,200 |
| 2025/01/27 | 2,123 | 2,134 | 1,986 | 1,986 | -129 | -6.1% | 19,814,300 |
| 2025/01/24 | 2,086 | 2,200 | 2,062 | 2,115 | -6 | -0.3% | 28,588,300 |
| 2025/01/23 | 1,969 | 2,133 | 1,927 | 2,121 | +200 | +10.4% | 33,458,200 |
| 2025/01/22 | 1,819 | 1,975 | 1,803 | 1,921 | +134 | +7.5% | 20,260,600 |
| 2025/01/21 | 1,863 | 1,863 | 1,787 | 1,787 | -36 | -2% | 8,246,300 |
| 2025/01/20 | 1,757 | 1,823 | 1,749 | 1,823 | +85 | +4.9% | 9,535,400 |
| 2025/01/17 | 1,748 | 1,775 | 1,705 | 1,738 | -50 | -2.8% | 9,569,600 |
| 2025/01/16 | 1,722 | 1,800 | 1,688 | 1,788 | +111 | +6.6% | 12,012,300 |
| 2025/01/15 | 1,760 | 1,772 | 1,667 | 1,677 | -73 | -4.2% | 8,772,400 |
| 2025/01/14 | 1,800 | 1,834 | 1,713 | 1,750 | -89 | -4.8% | 13,179,500 |
| 2025/01/10 | 1,809 | 1,895 | 1,790 | 1,839 | +19 | +1% | 14,819,400 |
| 2025/01/09 | 1,921 | 1,924 | 1,780 | 1,820 | -61 | -3.2% | 22,128,100 |
| 2025/01/08 | 1,718 | 1,914 | 1,710 | 1,881 | +142 | +8.2% | 25,550,100 |
| 2025/01/07 | 1,837 | 1,842 | 1,672 | 1,739 | +11 | +0.6% | 18,790,200 |
| 2025/01/06 | 1,599 | 1,750 | 1,577 | 1,728 | +182 | +11.8% | 13,471,400 |
| 2024/12/30 | 1,522 | 1,585 | 1,512 | 1,546 | +32 | +2.1% | 4,734,200 |
| 2024/12/27 | 1,488 | 1,522 | 1,470 | 1,514 | +31 | +2.1% | 2,998,300 |
| 2024/12/26 | 1,459 | 1,486 | 1,452 | 1,483 | +11 | +0.7% | 3,445,900 |
| 2024/12/25 | 1,497 | 1,519 | 1,456 | 1,472 | +1 | +0.1% | 3,166,900 |
| 2024/12/24 | 1,489 | 1,509 | 1,466 | 1,471 | +6 | +0.4% | 3,614,800 |
| 2024/12/23 | 1,428 | 1,467 | 1,402 | 1,465 | +54 | +3.8% | 3,483,100 |
| 2024/12/20 | 1,447 | 1,455 | 1,409 | 1,411 | -28 | -1.9% | 2,927,700 |
| 2024/12/19 | 1,408 | 1,459 | 1,390 | 1,439 | -42 | -2.8% | 3,003,600 |
101～
150
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
