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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 1,764 | 1,784 | 1,749 | 1,766 | +9 | +0.5% | 196,800 |
| 2017/10/04 | 1,759 | 1,759 | 1,740 | 1,757 | +9 | +0.5% | 115,800 |
| 2017/10/03 | 1,749 | 1,758 | 1,738 | 1,748 | +7 | +0.4% | 129,200 |
| 2017/10/02 | 1,771 | 1,771 | 1,739 | 1,741 | -37 | -2.1% | 155,400 |
| 2017/09/29 | 1,755 | 1,802 | 1,755 | 1,778 | +35 | +2% | 415,600 |
| 2017/09/28 | 1,733 | 1,766 | 1,714 | 1,743 | +21 | +1.2% | 353,700 |
| 2017/09/27 | 1,710 | 1,732 | 1,705 | 1,722 | +25 | +1.5% | 145,200 |
| 2017/09/26 | 1,696 | 1,710 | 1,683 | 1,697 | +1 | +0.1% | 161,100 |
| 2017/09/25 | 1,684 | 1,715 | 1,684 | 1,696 | +18 | +1.1% | 248,400 |
| 2017/09/22 | 1,710 | 1,710 | 1,677 | 1,678 | -37 | -2.2% | 306,900 |
| 2017/09/21 | 1,766 | 1,766 | 1,713 | 1,715 | -52 | -2.9% | 285,500 |
| 2017/09/20 | 1,790 | 1,825 | 1,766 | 1,767 | +3 | +0.2% | 436,900 |
| 2017/09/19 | 1,785 | 1,806 | 1,758 | 1,764 | -1 | -0.1% | 358,200 |
| 2017/09/15 | 1,740 | 1,765 | 1,737 | 1,765 | +10 | +0.6% | 207,700 |
| 2017/09/14 | 1,733 | 1,767 | 1,729 | 1,755 | +27 | +1.6% | 262,600 |
| 2017/09/13 | 1,746 | 1,746 | 1,720 | 1,728 | -10 | -0.6% | 146,400 |
| 2017/09/12 | 1,742 | 1,763 | 1,733 | 1,738 | +12 | +0.7% | 239,000 |
| 2017/09/11 | 1,706 | 1,734 | 1,703 | 1,726 | +48 | +2.9% | 219,800 |
| 2017/09/08 | 1,665 | 1,705 | 1,663 | 1,678 | +15 | +0.9% | 244,500 |
| 2017/09/07 | 1,690 | 1,691 | 1,651 | 1,663 | +3 | +0.2% | 207,500 |
| 2017/09/06 | 1,591 | 1,662 | 1,586 | 1,660 | +39 | +2.4% | 268,300 |
| 2017/09/05 | 1,693 | 1,710 | 1,617 | 1,621 | -70 | -4.1% | 481,400 |
| 2017/09/04 | 1,717 | 1,730 | 1,688 | 1,691 | -35 | -2% | 223,500 |
| 2017/09/01 | 1,711 | 1,731 | 1,691 | 1,726 | +12 | +0.7% | 318,900 |
| 2017/08/31 | 1,752 | 1,763 | 1,713 | 1,714 | -48 | -2.7% | 527,300 |
| 2017/08/30 | 1,804 | 1,825 | 1,760 | 1,762 | -47 | -2.6% | 551,600 |
| 2017/08/29 | 1,714 | 1,829 | 1,699 | 1,809 | +126 | +7.5% | 1,485,200 |
| 2017/08/28 | 1,685 | 1,703 | 1,667 | 1,683 | +6 | +0.4% | 169,900 |
| 2017/08/25 | 1,685 | 1,687 | 1,670 | 1,677 | -8 | -0.5% | 120,100 |
| 2017/08/24 | 1,661 | 1,696 | 1,658 | 1,685 | +7 | +0.4% | 216,200 |
| 2017/08/23 | 1,693 | 1,700 | 1,672 | 1,678 | +3 | +0.2% | 147,800 |
| 2017/08/22 | 1,682 | 1,698 | 1,667 | 1,675 | -25 | -1.5% | 206,500 |
| 2017/08/21 | 1,700 | 1,712 | 1,688 | 1,700 | +21 | +1.3% | 284,400 |
| 2017/08/18 | 1,670 | 1,684 | 1,657 | 1,679 | -29 | -1.7% | 225,700 |
| 2017/08/17 | 1,660 | 1,709 | 1,660 | 1,708 | +56 | +3.4% | 372,100 |
| 2017/08/16 | 1,617 | 1,660 | 1,616 | 1,652 | +34 | +2.1% | 290,400 |
| 2017/08/15 | 1,633 | 1,650 | 1,618 | 1,618 | -8 | -0.5% | 236,200 |
| 2017/08/14 | 1,600 | 1,629 | 1,598 | 1,626 | +3 | +0.2% | 268,000 |
| 2017/08/10 | 1,618 | 1,643 | 1,613 | 1,623 | +2 | +0.1% | 353,100 |
| 2017/08/09 | 1,730 | 1,744 | 1,607 | 1,621 | -89 | -5.2% | 1,100,400 |
| 2017/08/08 | 1,724 | 1,739 | 1,703 | 1,710 | +6 | +0.4% | 374,800 |
| 2017/08/07 | 1,689 | 1,707 | 1,685 | 1,704 | +21 | +1.2% | 191,400 |
| 2017/08/04 | 1,690 | 1,702 | 1,664 | 1,683 | -23 | -1.3% | 211,700 |
| 2017/08/03 | 1,695 | 1,719 | 1,680 | 1,706 | +7 | +0.4% | 279,500 |
| 2017/08/02 | 1,667 | 1,716 | 1,662 | 1,699 | +38 | +2.3% | 299,000 |
| 2017/08/01 | 1,721 | 1,721 | 1,645 | 1,661 | -61 | -3.5% | 496,800 |
| 2017/07/31 | 1,708 | 1,732 | 1,689 | 1,722 | +10 | +0.6% | 271,100 |
| 2017/07/28 | 1,786 | 1,786 | 1,707 | 1,712 | -90 | -5% | 580,900 |
| 2017/07/27 | 1,804 | 1,815 | 1,795 | 1,802 | -7 | -0.4% | 379,500 |
| 2017/07/26 | 1,830 | 1,831 | 1,785 | 1,809 | -37 | -2% | 619,200 |
1851～
1900
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
