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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 2,310 | 2,444 | 2,277 | 2,391 | +56 | +2.4% | 1,242,200 |
| 2017/11/08 | 2,110 | 2,344 | 2,108 | 2,335 | +327 | +16.3% | 2,084,000 |
| 2017/11/07 | 1,929 | 2,009 | 1,853 | 2,008 | -8 | -0.4% | 1,149,200 |
| 2017/11/06 | 1,998 | 2,060 | 1,975 | 2,016 | +24 | +1.2% | 511,000 |
| 2017/11/02 | 2,010 | 2,020 | 1,977 | 1,992 | -10 | -0.5% | 206,100 |
| 2017/11/01 | 1,980 | 2,003 | 1,962 | 2,002 | +58 | +3% | 440,300 |
| 2017/10/31 | 1,955 | 1,979 | 1,921 | 1,944 | -11 | -0.6% | 250,400 |
| 2017/10/30 | 1,963 | 1,972 | 1,949 | 1,955 | +2 | +0.1% | 214,800 |
| 2017/10/27 | 1,946 | 1,957 | 1,938 | 1,953 | -2 | -0.1% | 183,000 |
| 2017/10/26 | 1,964 | 1,969 | 1,946 | 1,955 | +6 | +0.3% | 165,300 |
| 2017/10/25 | 1,947 | 1,975 | 1,940 | 1,949 | +4 | +0.2% | 317,900 |
| 2017/10/24 | 1,971 | 1,995 | 1,945 | 1,945 | -5 | -0.3% | 282,000 |
| 2017/10/23 | 1,947 | 1,966 | 1,917 | 1,950 | +39 | +2% | 466,600 |
| 2017/10/20 | 1,900 | 1,925 | 1,892 | 1,911 | ±0 | ±0% | 159,400 |
| 2017/10/19 | 1,887 | 1,942 | 1,879 | 1,911 | +9 | +0.5% | 325,700 |
| 2017/10/18 | 1,916 | 1,944 | 1,893 | 1,902 | -37 | -1.9% | 418,500 |
| 2017/10/17 | 1,854 | 1,985 | 1,847 | 1,939 | +85 | +4.6% | 1,059,300 |
| 2017/10/16 | 1,825 | 1,864 | 1,823 | 1,854 | +48 | +2.7% | 481,900 |
| 2017/10/13 | 1,798 | 1,822 | 1,780 | 1,806 | +10 | +0.6% | 310,100 |
| 2017/10/12 | 1,767 | 1,804 | 1,760 | 1,796 | +37 | +2.1% | 351,600 |
| 2017/10/11 | 1,773 | 1,773 | 1,751 | 1,759 | -17 | -1% | 153,700 |
| 2017/10/10 | 1,775 | 1,788 | 1,761 | 1,776 | -3 | -0.2% | 153,400 |
| 2017/10/06 | 1,780 | 1,788 | 1,768 | 1,779 | +13 | +0.7% | 205,500 |
| 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 |
1901～
1950
件表示中 / 3768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 | 163,400円 | +4.7% | +4.3% | 1.22% | 17.87倍 | 2.00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 |
| イーグル | 253,100円 | +1.7% | +20.6% | 4.35% | 12.47倍 | 1.01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 |
| 月島ＨＤ | 283,600円 | +3.4% | +2.4% | 2.89% | 8.10倍 | 1.31倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
| 野村マイクロ | 290,200円 | -37.7% | -61.3% | 2.41% | 28.64倍 | 3.01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 |
| ＡＳＢ機械 | 716,000円 | +16.9% | +31.1% | 2.79% | 14.60倍 | 1.94倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
市場注目の銘柄
チャート関連のコラム
