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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 1,116 | 1,117 | 1,094 | 1,098 | -20 | -1.8% | 186,600 |
| 2018/07/30 | 1,126 | 1,130 | 1,113 | 1,118 | -8 | -0.7% | 181,200 |
| 2018/07/27 | 1,120 | 1,131 | 1,112 | 1,126 | +15 | +1.4% | 219,500 |
| 2018/07/26 | 1,112 | 1,121 | 1,102 | 1,111 | +15 | +1.4% | 197,700 |
| 2018/07/25 | 1,092 | 1,107 | 1,083 | 1,096 | +6 | +0.6% | 165,500 |
| 2018/07/24 | 1,082 | 1,106 | 1,073 | 1,090 | +17 | +1.6% | 251,600 |
| 2018/07/23 | 1,074 | 1,081 | 1,059 | 1,073 | -11 | -1% | 230,900 |
| 2018/07/20 | 1,088 | 1,102 | 1,072 | 1,084 | -13 | -1.2% | 295,700 |
| 2018/07/19 | 1,081 | 1,102 | 1,081 | 1,097 | +27 | +2.5% | 243,500 |
| 2018/07/18 | 1,087 | 1,102 | 1,070 | 1,070 | -10 | -0.9% | 267,000 |
| 2018/07/17 | 1,076 | 1,089 | 1,064 | 1,080 | +7 | +0.7% | 175,400 |
| 2018/07/13 | 1,059 | 1,083 | 1,050 | 1,073 | +20 | +1.9% | 221,000 |
| 2018/07/12 | 1,041 | 1,058 | 1,024 | 1,053 | +5 | +0.5% | 217,100 |
| 2018/07/11 | 1,056 | 1,063 | 1,025 | 1,048 | -13 | -1.2% | 254,100 |
| 2018/07/10 | 1,065 | 1,075 | 1,047 | 1,061 | +11 | +1% | 298,900 |
| 2018/07/09 | 1,027 | 1,054 | 1,022 | 1,050 | +20 | +1.9% | 320,200 |
| 2018/07/06 | 1,000 | 1,035 | 989 | 1,030 | +43 | +4.4% | 458,400 |
| 2018/07/05 | 1,031 | 1,045 | 982 | 987 | -53 | -5.1% | 808,600 |
| 2018/07/04 | 1,083 | 1,083 | 1,038 | 1,040 | -50 | -4.6% | 408,400 |
| 2018/07/03 | 1,115 | 1,123 | 1,083 | 1,090 | -21 | -1.9% | 273,600 |
| 2018/07/02 | 1,117 | 1,148 | 1,109 | 1,111 | -6 | -0.5% | 398,000 |
| 2018/06/29 | 1,100 | 1,119 | 1,094 | 1,117 | +20 | +1.8% | 264,300 |
| 2018/06/28 | 1,104 | 1,110 | 1,083 | 1,097 | -11 | -1% | 387,500 |
| 2018/06/27 | 1,116 | 1,143 | 1,104 | 1,108 | -18 | -1.6% | 377,100 |
| 2018/06/26 | 1,110 | 1,126 | 1,093 | 1,126 | +2 | +0.2% | 399,000 |
| 2018/06/25 | 1,174 | 1,176 | 1,122 | 1,124 | -52 | -4.4% | 472,500 |
| 2018/06/22 | 1,197 | 1,197 | 1,172 | 1,176 | -41 | -3.4% | 422,400 |
| 2018/06/21 | 1,222 | 1,237 | 1,201 | 1,217 | -19 | -1.5% | 258,600 |
| 2018/06/20 | 1,250 | 1,261 | 1,201 | 1,236 | -5 | -0.4% | 278,900 |
| 2018/06/19 | 1,260 | 1,282 | 1,240 | 1,241 | -27 | -2.1% | 426,900 |
| 2018/06/18 | 1,294 | 1,296 | 1,260 | 1,268 | -28 | -2.2% | 368,500 |
| 2018/06/15 | 1,320 | 1,328 | 1,295 | 1,296 | -23 | -1.7% | 392,800 |
| 2018/06/14 | 1,300 | 1,335 | 1,300 | 1,319 | +14 | +1.1% | 377,300 |
| 2018/06/13 | 1,304 | 1,313 | 1,282 | 1,305 | -1 | -0.1% | 414,600 |
| 2018/06/12 | 1,319 | 1,325 | 1,286 | 1,306 | -7 | -0.5% | 482,500 |
| 2018/06/11 | 1,330 | 1,338 | 1,312 | 1,313 | -19 | -1.4% | 379,400 |
| 2018/06/08 | 1,355 | 1,355 | 1,326 | 1,332 | -32 | -2.3% | 377,700 |
| 2018/06/07 | 1,358 | 1,384 | 1,352 | 1,364 | +6 | +0.4% | 327,600 |
| 2018/06/06 | 1,356 | 1,368 | 1,347 | 1,358 | +6 | +0.4% | 247,400 |
| 2018/06/05 | 1,345 | 1,367 | 1,337 | 1,352 | +19 | +1.4% | 343,600 |
| 2018/06/04 | 1,348 | 1,348 | 1,314 | 1,333 | +4 | +0.3% | 414,400 |
| 2018/06/01 | 1,340 | 1,350 | 1,323 | 1,329 | -23 | -1.7% | 340,400 |
| 2018/05/31 | 1,365 | 1,369 | 1,337 | 1,352 | +7 | +0.5% | 205,300 |
| 2018/05/30 | 1,339 | 1,353 | 1,315 | 1,345 | -28 | -2% | 442,000 |
| 2018/05/29 | 1,375 | 1,410 | 1,367 | 1,373 | +2 | +0.1% | 353,800 |
| 2018/05/28 | 1,389 | 1,394 | 1,364 | 1,371 | -16 | -1.2% | 286,100 |
| 2018/05/25 | 1,389 | 1,414 | 1,373 | 1,387 | -16 | -1.1% | 392,600 |
| 2018/05/24 | 1,447 | 1,450 | 1,395 | 1,403 | -44 | -3% | 397,900 |
| 2018/05/23 | 1,465 | 1,487 | 1,440 | 1,447 | -20 | -1.4% | 553,900 |
| 2018/05/22 | 1,498 | 1,512 | 1,462 | 1,467 | -21 | -1.4% | 356,000 |
1651～
1700
件表示中 / 3695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 | 139,300円 | +7.0% | +7.5% | 1.44% | 13.28倍 | 1.77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 | 100,700円 | +16.6% | -5.1% | 3.57% | 8.54倍 | 0.68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 | 22,100円 | -2.6% | -55.0% | 4.98% | - | 0.46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 |
| アイチコーポ | 137,100円 | +2.9% | +0.9% | 4.38% | 15.73倍 | 1.22倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| 野村マイクロ | 242,800円 | +31.5% | +16.5% | 3.29% | 9.49倍 | 3.37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
