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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 2024/12/18 | 1,486 | 1,533 | 1,470 | 1,481 | -18 | -1.2% | 3,728,800 |
| 2024/12/17 | 1,481 | 1,540 | 1,476 | 1,499 | +31 | +2.1% | 4,048,600 |
| 2024/12/16 | 1,462 | 1,504 | 1,458 | 1,468 | +8 | +0.5% | 3,122,700 |
| 2024/12/13 | 1,485 | 1,494 | 1,447 | 1,460 | -26 | -1.7% | 2,369,800 |
| 2024/12/12 | 1,541 | 1,542 | 1,486 | 1,486 | -17 | -1.1% | 2,728,800 |
| 2024/12/11 | 1,517 | 1,527 | 1,496 | 1,503 | -31 | -2% | 2,009,900 |
| 2024/12/10 | 1,499 | 1,564 | 1,495 | 1,534 | +44 | +3% | 3,697,000 |
| 2024/12/09 | 1,500 | 1,510 | 1,473 | 1,490 | -1 | -0.1% | 2,831,900 |
| 2024/12/06 | 1,514 | 1,519 | 1,486 | 1,491 | -25 | -1.6% | 4,111,500 |
| 2024/12/05 | 1,560 | 1,576 | 1,512 | 1,516 | -27 | -1.7% | 3,461,000 |
| 2024/12/04 | 1,591 | 1,601 | 1,532 | 1,543 | -60 | -3.7% | 3,636,300 |
| 2024/12/03 | 1,616 | 1,675 | 1,602 | 1,603 | +16 | +1% | 4,701,500 |
| 2024/12/02 | 1,597 | 1,618 | 1,576 | 1,587 | +4 | +0.3% | 2,666,300 |
| 2024/11/29 | 1,610 | 1,637 | 1,575 | 1,583 | -28 | -1.7% | 3,554,100 |
| 2024/11/28 | 1,522 | 1,672 | 1,522 | 1,611 | +55 | +3.5% | 9,079,100 |
| 2024/11/27 | 1,539 | 1,615 | 1,532 | 1,556 | +19 | +1.2% | 5,722,600 |
| 2024/11/26 | 1,609 | 1,610 | 1,521 | 1,537 | -54 | -3.4% | 4,894,100 |
| 2024/11/25 | 1,626 | 1,635 | 1,575 | 1,591 | -9 | -0.6% | 5,154,400 |
| 2024/11/22 | 1,609 | 1,639 | 1,597 | 1,600 | -15 | -0.9% | 3,379,600 |
| 2024/11/21 | 1,621 | 1,650 | 1,595 | 1,615 | +5 | +0.3% | 3,253,100 |
| 2024/11/20 | 1,632 | 1,665 | 1,582 | 1,610 | -13 | -0.8% | 4,690,000 |
| 2024/11/19 | 1,641 | 1,661 | 1,602 | 1,623 | -38 | -2.3% | 4,626,800 |
| 2024/11/18 | 1,640 | 1,726 | 1,637 | 1,661 | -19 | -1.1% | 3,515,200 |
| 2024/11/15 | 1,641 | 1,695 | 1,638 | 1,680 | +40 | +2.4% | 3,863,000 |
| 2024/11/14 | 1,708 | 1,722 | 1,640 | 1,640 | -72 | -4.2% | 4,686,200 |
| 2024/11/13 | 1,799 | 1,811 | 1,706 | 1,712 | -90 | -5% | 5,307,900 |
| 2024/11/12 | 1,850 | 1,856 | 1,790 | 1,802 | -58 | -3.1% | 4,824,900 |
| 2024/11/11 | 1,797 | 1,876 | 1,781 | 1,860 | +60 | +3.3% | 6,563,500 |
| 2024/11/08 | 1,899 | 1,957 | 1,800 | 1,800 | -270 | -13% | 11,380,700 |
| 2024/11/07 | 2,090 | 2,107 | 1,988 | 2,070 | +11 | +0.5% | 5,407,300 |
| 2024/11/06 | 2,060 | 2,085 | 2,031 | 2,059 | +49 | +2.4% | 3,864,400 |
| 2024/11/05 | 1,919 | 2,010 | 1,902 | 2,010 | +96 | +5% | 3,263,300 |
| 2024/11/01 | 1,938 | 1,961 | 1,901 | 1,914 | -114 | -5.6% | 3,604,300 |
101～
150
件表示中 / 3721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 | 161,000円 | +4.7% | +4.3% | 1.24% | 17.60倍 | 1.97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 |
| ガリレイ | 300,500円 | -1.0% | -12.4% | 2.70% | 11.14倍 | 1.17倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
| タダノ | 97,200円 | +16.6% | -5.1% | 3.70% | 8.17倍 | 0.65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 | 21,400円 | -4.3% | +5.0% | 5.14% | - | 0.49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 |
| キッツ | 116,800円 | +4.6% | +2.1% | 3.94% | 9.07倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
