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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/31 | 1,975 | 2,056 | 1,954 | 2,028 | ±0 | ±0% | 3,757,500 |
| 2024/10/30 | 1,955 | 2,095 | 1,943 | 2,028 | +111 | +5.8% | 7,119,600 |
| 2024/10/29 | 1,903 | 1,948 | 1,899 | 1,917 | -26 | -1.3% | 2,622,000 |
| 2024/10/28 | 1,867 | 1,962 | 1,848 | 1,943 | +81 | +4.4% | 4,014,100 |
| 2024/10/25 | 1,890 | 1,903 | 1,861 | 1,862 | -47 | -2.5% | 2,844,900 |
| 2024/10/24 | 1,892 | 1,945 | 1,883 | 1,909 | -11 | -0.6% | 3,688,300 |
| 2024/10/23 | 1,967 | 1,986 | 1,920 | 1,920 | -47 | -2.4% | 3,277,000 |
| 2024/10/22 | 1,999 | 2,001 | 1,929 | 1,967 | -54 | -2.7% | 3,986,200 |
| 2024/10/21 | 1,964 | 2,027 | 1,961 | 2,021 | +36 | +1.8% | 3,919,800 |
| 2024/10/18 | 1,979 | 2,022 | 1,927 | 1,985 | -4 | -0.2% | 6,498,300 |
| 2024/10/17 | 2,017 | 2,029 | 1,952 | 1,989 | -58 | -2.8% | 6,336,700 |
| 2024/10/16 | 2,042 | 2,050 | 1,995 | 2,047 | -155 | -7% | 7,093,000 |
| 2024/10/15 | 2,044 | 2,231 | 2,044 | 2,202 | +204 | +10.2% | 7,335,900 |
| 2024/10/11 | 2,036 | 2,041 | 1,992 | 1,998 | -37 | -1.8% | 2,025,700 |
| 2024/10/10 | 2,082 | 2,145 | 2,023 | 2,035 | -35 | -1.7% | 3,164,300 |
| 2024/10/09 | 2,072 | 2,093 | 2,042 | 2,070 | +40 | +2% | 2,798,100 |
| 2024/10/08 | 2,090 | 2,152 | 2,026 | 2,030 | -76 | -3.6% | 3,368,400 |
151～
200
件表示中 / 3754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 | 182,100円 | +4.7% | +4.3% | 1.10% | 19.91倍 | 2.23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 | 112,900円 | +16.6% | -5.1% | 3.19% | 9.49倍 | 0.75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 | 26,300円 | -4.3% | +5.0% | 4.18% | - | 0.60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 |
| ユニオンツール | 646,000円 | +4.3% | +1.0% | 1.70% | 21.88倍 | 1.53倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| イーグル | 248,600円 | +1.7% | +20.6% | 4.42% | 12.22倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
