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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 1,820 | 1,850 | 1,820 | 1,846 | +17 | +0.9% | 311,200 |
| 2017/07/24 | 1,838 | 1,851 | 1,807 | 1,829 | -9 | -0.5% | 202,500 |
| 2017/07/21 | 1,830 | 1,854 | 1,830 | 1,838 | +8 | +0.4% | 247,600 |
| 2017/07/20 | 1,800 | 1,844 | 1,800 | 1,830 | +32 | +1.8% | 404,100 |
| 2017/07/19 | 1,810 | 1,833 | 1,797 | 1,798 | -10 | -0.6% | 548,400 |
| 2017/07/18 | 1,774 | 1,808 | 1,760 | 1,808 | +27 | +1.5% | 462,900 |
| 2017/07/14 | 1,780 | 1,791 | 1,765 | 1,781 | +5 | +0.3% | 388,300 |
| 2017/07/13 | 1,778 | 1,787 | 1,741 | 1,776 | +7 | +0.4% | 652,500 |
| 2017/07/12 | 1,752 | 1,776 | 1,745 | 1,769 | +23 | +1.3% | 507,400 |
| 2017/07/11 | 1,735 | 1,765 | 1,719 | 1,746 | +12 | +0.7% | 749,700 |
| 2017/07/10 | 1,694 | 1,757 | 1,688 | 1,734 | +53 | +3.2% | 1,020,200 |
| 2017/07/07 | 1,635 | 1,687 | 1,631 | 1,681 | +23 | +1.4% | 508,500 |
| 2017/07/06 | 1,662 | 1,675 | 1,647 | 1,658 | +19 | +1.2% | 465,600 |
| 2017/07/05 | 1,609 | 1,642 | 1,599 | 1,639 | +30 | +1.9% | 369,600 |
| 2017/07/04 | 1,660 | 1,665 | 1,607 | 1,609 | -60 | -3.6% | 544,200 |
| 2017/07/03 | 1,646 | 1,679 | 1,627 | 1,669 | +21 | +1.3% | 768,000 |
| 2017/06/30 | 1,589 | 1,652 | 1,571 | 1,648 | +14 | +0.9% | 689,300 |
| 2017/06/29 | 1,645 | 1,648 | 1,600 | 1,634 | +11 | +0.7% | 897,400 |
| 2017/06/28 | 1,706 | 1,706 | 1,622 | 1,623 | -98 | -5.7% | 934,000 |
| 2017/06/27 | 1,716 | 1,722 | 1,687 | 1,721 | +7 | +0.4% | 474,600 |
| 2017/06/26 | 1,681 | 1,720 | 1,675 | 1,714 | +31 | +1.8% | 514,000 |
| 2017/06/23 | 1,694 | 1,716 | 1,669 | 1,683 | -10 | -0.6% | 564,600 |
| 2017/06/22 | 1,665 | 1,696 | 1,660 | 1,693 | +36 | +2.2% | 464,200 |
| 2017/06/21 | 1,646 | 1,680 | 1,644 | 1,657 | +6 | +0.4% | 424,400 |
| 2017/06/20 | 1,663 | 1,678 | 1,646 | 1,651 | +8 | +0.5% | 596,600 |
| 2017/06/19 | 1,625 | 1,666 | 1,625 | 1,643 | +23 | +1.4% | 773,600 |
| 2017/06/16 | 1,640 | 1,665 | 1,614 | 1,620 | -24 | -1.5% | 682,300 |
| 2017/06/15 | 1,650 | 1,664 | 1,625 | 1,644 | -1 | -0.1% | 577,700 |
| 2017/06/14 | 1,700 | 1,727 | 1,645 | 1,645 | -38 | -2.3% | 683,200 |
| 2017/06/13 | 1,700 | 1,732 | 1,676 | 1,683 | -43 | -2.5% | 590,500 |
| 2017/06/12 | 1,722 | 1,742 | 1,666 | 1,726 | -29 | -1.7% | 785,300 |
| 2017/06/09 | 1,810 | 1,827 | 1,747 | 1,755 | -55 | -3% | 1,084,200 |
| 2017/06/08 | 1,726 | 1,816 | 1,722 | 1,810 | +97 | +5.7% | 1,852,200 |
| 2017/06/07 | 1,670 | 1,728 | 1,661 | 1,713 | +36 | +2.1% | 948,000 |
| 2017/06/06 | 1,675 | 1,690 | 1,636 | 1,677 | +1 | +0.1% | 666,500 |
| 2017/06/05 | 1,690 | 1,705 | 1,669 | 1,676 | -1 | -0.1% | 653,700 |
| 2017/06/02 | 1,684 | 1,698 | 1,660 | 1,677 | -3 | -0.2% | 601,900 |
| 2017/06/01 | 1,698 | 1,707 | 1,656 | 1,680 | -4 | -0.2% | 611,700 |
| 2017/05/31 | 1,681 | 1,717 | 1,667 | 1,684 | ±0 | ±0% | 811,300 |
| 2017/05/30 | 1,640 | 1,695 | 1,622 | 1,684 | +49 | +3% | 725,100 |
| 2017/05/29 | 1,626 | 1,661 | 1,625 | 1,635 | +13 | +0.8% | 572,700 |
| 2017/05/26 | 1,655 | 1,659 | 1,612 | 1,622 | -36 | -2.2% | 552,900 |
| 2017/05/25 | 1,655 | 1,684 | 1,641 | 1,658 | +26 | +1.6% | 719,200 |
| 2017/05/24 | 1,644 | 1,644 | 1,613 | 1,632 | +13 | +0.8% | 654,600 |
| 2017/05/23 | 1,646 | 1,660 | 1,603 | 1,619 | -38 | -2.3% | 684,000 |
| 2017/05/22 | 1,650 | 1,677 | 1,645 | 1,657 | -11 | -0.7% | 574,300 |
| 2017/05/19 | 1,694 | 1,704 | 1,654 | 1,668 | -7 | -0.4% | 720,300 |
| 2017/05/18 | 1,675 | 1,703 | 1,663 | 1,675 | -59 | -3.4% | 944,700 |
| 2017/05/17 | 1,721 | 1,784 | 1,721 | 1,734 | +18 | +1% | 1,159,000 |
| 2017/05/16 | 1,772 | 1,776 | 1,681 | 1,716 | +48 | +2.9% | 1,873,700 |
1901～
1950
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
