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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 13,490 | 13,690 | 11,920 | 12,420 | -1,030 | -7.7% | 10,225,400 |
| 2024/05/13 | 11,720 | 13,490 | 11,220 | 13,450 | +2,320 | +20.8% | 10,073,600 |
| 2024/05/10 | 10,800 | 11,280 | 10,760 | 11,130 | +190 | +1.7% | 2,451,500 |
| 2024/05/09 | 11,070 | 11,390 | 10,790 | 10,940 | -90 | -0.8% | 3,211,200 |
| 2024/05/08 | 10,590 | 11,180 | 10,570 | 11,030 | +420 | +4% | 3,805,000 |
| 2024/05/07 | 10,220 | 10,700 | 10,220 | 10,610 | +800 | +8.2% | 3,142,300 |
| 2024/05/02 | 9,590 | 10,040 | 9,510 | 9,810 | +280 | +2.9% | 3,216,400 |
| 2024/05/01 | 9,230 | 9,710 | 9,190 | 9,530 | +230 | +2.5% | 2,329,900 |
| 2024/04/30 | 9,280 | 9,370 | 9,130 | 9,300 | +60 | +0.6% | 1,811,200 |
| 2024/04/26 | 9,160 | 9,360 | 8,990 | 9,240 | +340 | +3.8% | 2,577,600 |
| 2024/04/25 | 8,960 | 9,200 | 8,800 | 8,900 | -210 | -2.3% | 2,316,100 |
| 2024/04/24 | 9,270 | 9,410 | 9,110 | 9,110 | +140 | +1.6% | 2,619,200 |
| 2024/04/23 | 9,430 | 9,470 | 8,830 | 8,970 | -280 | -3% | 3,237,200 |
| 2024/04/22 | 9,350 | 9,650 | 8,940 | 9,250 | -400 | -4.1% | 3,962,600 |
| 2024/04/19 | 10,680 | 10,720 | 9,420 | 9,650 | -1,460 | -13.1% | 6,793,700 |
| 2024/04/18 | 10,300 | 11,110 | 9,860 | 11,110 | +590 | +5.6% | 5,607,000 |
| 2024/04/17 | 10,000 | 10,820 | 9,920 | 10,520 | +680 | +6.9% | 4,512,400 |
| 2024/04/16 | 10,150 | 10,290 | 9,780 | 9,840 | -550 | -5.3% | 2,236,900 |
| 2024/04/15 | 10,100 | 10,500 | 10,100 | 10,390 | -10 | -0.1% | 2,336,300 |
| 2024/04/12 | 9,900 | 10,500 | 9,830 | 10,400 | +700 | +7.2% | 3,428,700 |
| 2024/04/11 | 9,360 | 9,700 | 9,300 | 9,700 | +80 | +0.8% | 1,794,000 |
| 2024/04/10 | 9,800 | 9,800 | 9,470 | 9,620 | -180 | -1.8% | 2,336,300 |
| 2024/04/09 | 9,750 | 10,040 | 9,670 | 9,800 | +90 | +0.9% | 3,196,000 |
| 2024/04/08 | 9,890 | 9,970 | 9,600 | 9,710 | -30 | -0.3% | 2,439,000 |
| 2024/04/05 | 10,120 | 10,190 | 9,630 | 9,740 | -870 | -8.2% | 3,554,000 |
| 2024/04/04 | 10,320 | 10,630 | 9,990 | 10,610 | +490 | +4.8% | 2,820,200 |
| 2024/04/03 | 10,080 | 10,370 | 9,870 | 10,120 | -180 | -1.7% | 2,066,200 |
| 2024/04/02 | 10,250 | 10,640 | 10,180 | 10,300 | +90 | +0.9% | 2,452,700 |
| 2024/04/01 | 10,670 | 10,960 | 10,070 | 10,210 | -460 | -4.3% | 3,353,000 |
| 2024/03/29 | 10,030 | 10,670 | 9,920 | 10,670 | +690 | +6.9% | 3,063,800 |
| 2024/03/28 | 9,580 | 10,120 | 9,500 | 9,980 | +310 | +3.2% | 2,564,000 |
| 2024/03/27 | 9,580 | 9,860 | 9,510 | 9,670 | -20 | -0.2% | 1,562,200 |
| 2024/03/26 | 9,720 | 10,080 | 9,670 | 9,690 | +50 | +0.5% | 2,273,700 |
| 2024/03/25 | 9,780 | 9,830 | 9,570 | 9,640 | -100 | -1% | 1,322,000 |
| 2024/03/22 | 10,120 | 10,220 | 9,660 | 9,740 | -340 | -3.4% | 2,477,200 |
| 2024/03/21 | 9,680 | 10,080 | 9,350 | 10,080 | +590 | +6.2% | 2,911,900 |
| 2024/03/19 | 9,360 | 9,670 | 9,270 | 9,490 | -70 | -0.7% | 2,579,600 |
| 2024/03/18 | 8,910 | 9,580 | 8,900 | 9,560 | +800 | +9.1% | 2,339,200 |
| 2024/03/15 | 8,810 | 8,860 | 8,650 | 8,760 | -200 | -2.2% | 1,577,400 |
| 2024/03/14 | 8,990 | 9,040 | 8,730 | 8,960 | -270 | -2.9% | 2,177,900 |
| 2024/03/13 | 9,630 | 9,640 | 9,050 | 9,230 | -100 | -1.1% | 2,694,000 |
| 2024/03/12 | 9,150 | 9,490 | 8,920 | 9,330 | +60 | +0.6% | 2,945,300 |
| 2024/03/11 | 9,360 | 9,670 | 9,150 | 9,270 | -750 | -7.5% | 2,882,600 |
| 2024/03/08 | 10,410 | 10,590 | 9,980 | 10,020 | -200 | -2% | 3,282,000 |
| 2024/03/07 | 10,600 | 10,680 | 10,030 | 10,220 | -210 | -2% | 3,483,700 |
| 2024/03/06 | 10,100 | 10,560 | 10,060 | 10,430 | +30 | +0.3% | 2,806,300 |
| 2024/03/05 | 10,480 | 10,550 | 10,070 | 10,400 | -80 | -0.8% | 3,254,700 |
| 2024/03/04 | 10,870 | 11,200 | 10,280 | 10,480 | +20 | +0.2% | 6,125,600 |
| 2024/03/01 | 9,600 | 10,460 | 9,550 | 10,460 | +1,110 | +11.9% | 6,865,500 |
| 2024/02/29 | 8,750 | 9,360 | 8,680 | 9,350 | +400 | +4.5% | 3,517,900 |
301～
350
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
