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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 1,912 | 1,990 | 1,881 | 1,918 | +15 | +0.8% | 856,600 |
| 2017/02/13 | 1,878 | 1,956 | 1,857 | 1,903 | +65 | +3.5% | 1,190,300 |
| 2017/02/10 | 1,740 | 1,842 | 1,728 | 1,838 | +176 | +10.6% | 1,536,300 |
| 2017/02/09 | 1,635 | 1,674 | 1,622 | 1,662 | +41 | +2.5% | 485,700 |
| 2017/02/08 | 1,649 | 1,649 | 1,582 | 1,621 | +6 | +0.4% | 322,200 |
| 2017/02/07 | 1,615 | 1,636 | 1,581 | 1,615 | -6 | -0.4% | 266,500 |
| 2017/02/06 | 1,605 | 1,628 | 1,575 | 1,621 | +31 | +1.9% | 269,100 |
| 2017/02/03 | 1,634 | 1,656 | 1,581 | 1,590 | -25 | -1.5% | 335,900 |
| 2017/02/02 | 1,644 | 1,659 | 1,607 | 1,615 | -25 | -1.5% | 392,900 |
| 2017/02/01 | 1,613 | 1,646 | 1,596 | 1,640 | +17 | +1% | 325,000 |
| 2017/01/31 | 1,649 | 1,696 | 1,619 | 1,623 | -55 | -3.3% | 643,700 |
| 2017/01/30 | 1,734 | 1,734 | 1,673 | 1,678 | -56 | -3.2% | 509,100 |
| 2017/01/27 | 1,780 | 1,808 | 1,728 | 1,734 | -39 | -2.2% | 362,300 |
| 2017/01/26 | 1,762 | 1,779 | 1,742 | 1,773 | +39 | +2.2% | 337,600 |
| 2017/01/25 | 1,779 | 1,786 | 1,705 | 1,734 | +5 | +0.3% | 503,500 |
| 2017/01/24 | 1,615 | 1,734 | 1,604 | 1,729 | +120 | +7.5% | 755,800 |
| 2017/01/23 | 1,598 | 1,652 | 1,590 | 1,609 | +3 | +0.2% | 308,000 |
| 2017/01/20 | 1,595 | 1,609 | 1,571 | 1,606 | +8 | +0.5% | 104,900 |
| 2017/01/19 | 1,635 | 1,635 | 1,591 | 1,598 | -16 | -1% | 210,900 |
| 2017/01/18 | 1,580 | 1,614 | 1,573 | 1,614 | +20 | +1.3% | 143,600 |
| 2017/01/17 | 1,611 | 1,611 | 1,563 | 1,594 | -20 | -1.2% | 198,500 |
| 2017/01/16 | 1,651 | 1,651 | 1,604 | 1,614 | -42 | -2.5% | 247,100 |
| 2017/01/13 | 1,601 | 1,658 | 1,601 | 1,656 | +48 | +3% | 344,100 |
| 2017/01/12 | 1,610 | 1,640 | 1,597 | 1,608 | -6 | -0.4% | 257,300 |
| 2017/01/11 | 1,632 | 1,642 | 1,600 | 1,614 | -29 | -1.8% | 229,900 |
| 2017/01/10 | 1,623 | 1,659 | 1,612 | 1,643 | +19 | +1.2% | 264,400 |
| 2017/01/06 | 1,614 | 1,659 | 1,611 | 1,624 | -15 | -0.9% | 189,400 |
| 2017/01/05 | 1,626 | 1,648 | 1,612 | 1,639 | ±0 | ±0% | 299,300 |
| 2017/01/04 | 1,687 | 1,688 | 1,622 | 1,639 | -8 | -0.5% | 568,900 |
| 2016/12/30 | 1,612 | 1,664 | 1,596 | 1,647 | +38 | +2.4% | 442,100 |
| 2016/12/29 | 1,634 | 1,658 | 1,597 | 1,609 | -40 | -2.4% | 621,200 |
| 2016/12/28 | 1,632 | 1,694 | 1,624 | 1,649 | +17 | +1% | 918,500 |
| 2016/12/27 | 1,556 | 1,639 | 1,552 | 1,632 | +72 | +4.6% | 946,900 |
| 2016/12/26 | 1,520 | 1,567 | 1,516 | 1,560 | +82 | +5.5% | 838,800 |
| 2016/12/22 | 1,418 | 1,479 | 1,418 | 1,478 | +71 | +5% | 807,300 |
| 2016/12/21 | 1,396 | 1,455 | 1,388 | 1,407 | +24 | +1.7% | 734,700 |
| 2016/12/20 | 1,380 | 1,389 | 1,365 | 1,383 | +15 | +1.1% | 333,400 |
| 2016/12/19 | 1,325 | 1,390 | 1,314 | 1,368 | +44 | +3.3% | 569,000 |
| 2016/12/16 | 1,326 | 1,345 | 1,304 | 1,324 | +23 | +1.8% | 411,500 |
| 2016/12/15 | 1,316 | 1,316 | 1,281 | 1,301 | -14 | -1.1% | 317,400 |
| 2016/12/14 | 1,309 | 1,320 | 1,286 | 1,315 | +14 | +1.1% | 233,800 |
| 2016/12/13 | 1,300 | 1,302 | 1,270 | 1,301 | -7 | -0.5% | 227,000 |
| 2016/12/12 | 1,343 | 1,343 | 1,293 | 1,308 | -3 | -0.2% | 337,500 |
| 2016/12/09 | 1,289 | 1,333 | 1,284 | 1,311 | +36 | +2.8% | 633,300 |
| 2016/12/08 | 1,295 | 1,295 | 1,262 | 1,275 | ±0 | ±0% | 339,800 |
| 2016/12/07 | 1,331 | 1,335 | 1,270 | 1,275 | -58 | -4.4% | 498,300 |
| 2016/12/06 | 1,357 | 1,362 | 1,317 | 1,333 | -8 | -0.6% | 322,400 |
| 2016/12/05 | 1,331 | 1,353 | 1,308 | 1,341 | -5 | -0.4% | 375,000 |
| 2016/12/02 | 1,334 | 1,396 | 1,331 | 1,346 | +14 | +1.1% | 800,500 |
| 2016/12/01 | 1,371 | 1,380 | 1,326 | 1,332 | -9 | -0.7% | 609,500 |
2051～
2100
件表示中 / 3735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 | 190,400円 | +4.7% | +4.3% | 1.05% | 20.82倍 | 2.33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 |
| カナデビア | 98,400円 | +1.6% | -5.5% | 2.54% | 10.34倍 | 0.87倍 |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
| タクマ | 204,100円 | +9.2% | +6.4% | 3.87% | 13.06倍 | 1.41倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
| ガリレイ | 305,500円 | -1.0% | -12.4% | 2.65% | 11.32倍 | 1.19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 | 97,300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 |
市場注目の銘柄
チャート関連のコラム
