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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 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 |
| 2024/10/07 | 2,178 | 2,193 | 2,091 | 2,106 | -4 | -0.2% | 3,651,300 |
| 2024/10/04 | 2,133 | 2,155 | 2,101 | 2,110 | -45 | -2.1% | 2,513,600 |
| 2024/10/03 | 2,170 | 2,214 | 2,135 | 2,155 | +82 | +4% | 3,977,900 |
| 2024/10/02 | 2,145 | 2,152 | 2,065 | 2,073 | -127 | -5.8% | 3,648,000 |
| 2024/10/01 | 2,230 | 2,283 | 2,197 | 2,200 | +3 | +0.1% | 4,932,600 |
| 2024/09/30 | 2,222 | 2,306 | 2,171 | 2,197 | -156 | -6.6% | 6,154,300 |
| 2024/09/27 | 2,425 | 2,435 | 2,273 | 2,353 | -4,347 | -64.9% | 9,810,500 |
| 2024/09/26 | 6,210 | 6,700 | 6,210 | 6,700 | +740 | +12.4% | 2,498,300 |
| 2024/09/25 | 5,850 | 6,050 | 5,780 | 5,960 | +80 | +1.4% | 1,015,900 |
| 2024/09/24 | 6,090 | 6,120 | 5,860 | 5,880 | -160 | -2.6% | 1,059,800 |
| 2024/09/20 | 6,020 | 6,150 | 5,960 | 6,040 | +210 | +3.6% | 1,946,400 |
| 2024/09/19 | 5,990 | 6,060 | 5,830 | 5,830 | -20 | -0.3% | 1,726,100 |
| 2024/09/18 | 5,880 | 5,890 | 5,750 | 5,850 | +70 | +1.2% | 1,158,500 |
| 2024/09/17 | 5,960 | 6,010 | 5,690 | 5,780 | -240 | -4% | 1,347,900 |
| 2024/09/13 | 6,030 | 6,210 | 5,950 | 6,020 | -30 | -0.5% | 1,652,200 |
| 2024/09/12 | 6,130 | 6,190 | 5,920 | 6,050 | +300 | +5.2% | 1,624,600 |
| 2024/09/11 | 5,880 | 5,970 | 5,640 | 5,750 | -130 | -2.2% | 1,814,100 |
| 2024/09/10 | 5,980 | 6,020 | 5,770 | 5,880 | -70 | -1.2% | 2,213,800 |
| 2024/09/09 | 5,800 | 6,020 | 5,750 | 5,950 | -250 | -4% | 2,362,700 |
| 2024/09/06 | 6,360 | 6,370 | 6,070 | 6,200 | -70 | -1.1% | 1,838,200 |
| 2024/09/05 | 6,180 | 6,420 | 6,160 | 6,270 | -10 | -0.2% | 2,409,700 |
| 2024/09/04 | 6,540 | 6,610 | 6,260 | 6,280 | -580 | -8.5% | 3,082,300 |
| 2024/09/03 | 7,250 | 7,280 | 6,730 | 6,860 | -450 | -6.2% | 2,919,000 |
| 2024/09/02 | 7,630 | 7,650 | 7,280 | 7,310 | -130 | -1.7% | 2,564,100 |
| 2024/08/30 | 7,060 | 7,700 | 6,900 | 7,440 | +480 | +6.9% | 5,130,100 |
| 2024/08/29 | 6,750 | 7,100 | 6,690 | 6,960 | -290 | -4% | 3,016,700 |
| 2024/08/28 | 6,930 | 7,270 | 6,800 | 7,250 | +360 | +5.2% | 1,901,100 |
| 2024/08/27 | 6,800 | 6,960 | 6,660 | 6,890 | -80 | -1.1% | 1,563,800 |
| 2024/08/26 | 7,110 | 7,170 | 6,920 | 6,970 | -290 | -4% | 1,467,200 |
| 2024/08/23 | 7,240 | 7,320 | 7,140 | 7,260 | -90 | -1.2% | 1,561,400 |
| 2024/08/22 | 7,490 | 7,570 | 7,240 | 7,350 | -100 | -1.3% | 1,714,400 |
| 2024/08/21 | 7,540 | 7,660 | 7,410 | 7,450 | -280 | -3.6% | 1,910,700 |
| 2024/08/20 | 7,640 | 7,760 | 7,550 | 7,730 | +240 | +3.2% | 2,141,000 |
151～
200
件表示中 / 3721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 | 161,000円 | +4.7% | +4.3% | 1.24% | 17.60倍 | 1.97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 |
| ガリレイ | 300,500円 | -1.0% | -12.4% | 2.70% | 11.14倍 | 1.17倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
| タダノ | 97,200円 | +16.6% | -5.1% | 3.70% | 8.17倍 | 0.65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 | 21,400円 | -4.3% | +5.0% | 5.14% | - | 0.49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 |
| キッツ | 116,800円 | +4.6% | +2.1% | 3.94% | 9.07倍 | 0.94倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
市場注目の銘柄
チャート関連のコラム
