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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/08/19 | 7,650 | 7,980 | 7,490 | 7,490 | -210 | -2.7% | 2,954,900 |
| 2024/08/16 | 7,660 | 7,800 | 7,400 | 7,700 | +340 | +4.6% | 3,973,700 |
| 2024/08/15 | 6,930 | 7,540 | 6,800 | 7,360 | +490 | +7.1% | 3,713,300 |
| 2024/08/14 | 6,840 | 6,970 | 6,600 | 6,870 | +290 | +4.4% | 3,186,500 |
| 2024/08/13 | 6,470 | 6,780 | 6,430 | 6,580 | +410 | +6.6% | 2,517,500 |
| 2024/08/09 | 6,870 | 6,940 | 5,840 | 6,170 | -850 | -12.1% | 5,089,400 |
| 2024/08/08 | 6,610 | 7,080 | 6,410 | 7,020 | +280 | +4.2% | 4,723,900 |
| 2024/08/07 | 5,870 | 6,830 | 5,860 | 6,740 | +670 | +11% | 4,542,000 |
| 2024/08/06 | 6,000 | 6,200 | 5,840 | 6,070 | +500 | +9% | 2,933,200 |
| 2024/08/05 | 6,220 | 6,280 | 5,570 | 5,570 | -1,500 | -21.2% | 3,120,600 |
| 2024/08/02 | 7,400 | 7,470 | 7,070 | 7,070 | -910 | -11.4% | 2,640,300 |
| 2024/08/01 | 8,870 | 8,990 | 7,880 | 7,980 | -740 | -8.5% | 2,908,700 |
| 2024/07/31 | 8,000 | 8,790 | 7,950 | 8,720 | +380 | +4.6% | 2,172,400 |
| 2024/07/30 | 8,380 | 8,440 | 8,170 | 8,340 | -40 | -0.5% | 1,538,300 |
| 2024/07/29 | 8,650 | 8,770 | 8,290 | 8,380 | -120 | -1.4% | 1,978,300 |
| 2024/07/26 | 8,470 | 8,610 | 8,360 | 8,500 | -110 | -1.3% | 2,248,200 |
| 2024/07/25 | 8,770 | 8,800 | 8,460 | 8,610 | -560 | -6.1% | 2,285,600 |
201～
250
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
