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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 501 | 503 | 494 | 503 | -1 | -0.2% | 1,600 |
| 2010/10/15 | 505 | 506 | 502 | 504 | +1 | +0.2% | 3,800 |
| 2010/10/14 | 505 | 507 | 491 | 503 | +2 | +0.4% | 6,700 |
| 2010/10/13 | 498 | 518 | 498 | 501 | +3 | +0.6% | 6,400 |
| 2010/10/12 | 522 | 522 | 498 | 498 | -44 | -8.1% | 25,300 |
| 2010/10/08 | 559 | 559 | 542 | 542 | -22 | -3.9% | 4,200 |
| 2010/10/07 | 555 | 564 | 550 | 564 | +8 | +1.4% | 7,500 |
| 2010/10/06 | 535 | 560 | 533 | 556 | +24 | +4.5% | 10,700 |
| 2010/10/05 | 494 | 532 | 494 | 532 | +34 | +6.8% | 9,600 |
| 2010/10/04 | 508 | 508 | 497 | 498 | -7 | -1.4% | 6,700 |
| 2010/10/01 | 505 | 518 | 505 | 505 | +7 | +1.4% | 3,500 |
| 2010/09/30 | 497 | 499 | 497 | 498 | +2 | +0.4% | 800 |
| 2010/09/29 | 500 | 500 | 490 | 496 | +4 | +0.8% | 1,900 |
| 2010/09/28 | 490 | 492 | 490 | 492 | +3 | +0.6% | 5,200 |
| 2010/09/27 | 496 | 496 | 488 | 489 | -6 | -1.2% | 6,900 |
| 2010/09/24 | 506 | 509 | 495 | 495 | -21 | -4.1% | 5,200 |
| 2010/09/22 | 521 | 521 | 510 | 516 | -1 | -0.2% | 4,800 |
| 2010/09/21 | 502 | 524 | 501 | 517 | +26 | +5.3% | 7,100 |
| 2010/09/17 | 495 | 495 | 490 | 491 | -1 | -0.2% | 2,800 |
| 2010/09/16 | 497 | 497 | 491 | 492 | +3 | +0.6% | 3,500 |
| 2010/09/15 | 466 | 494 | 466 | 489 | +11 | +2.3% | 4,200 |
| 2010/09/14 | 489 | 493 | 478 | 478 | -7 | -1.4% | 10,300 |
| 2010/09/13 | 487 | 488 | 483 | 485 | +6 | +1.3% | 7,700 |
| 2010/09/10 | 482 | 484 | 479 | 479 | +7 | +1.5% | 31,800 |
| 2010/09/09 | 468 | 478 | 468 | 472 | +6 | +1.3% | 1,800 |
| 2010/09/08 | 460 | 466 | 458 | 466 | -11 | -2.3% | 3,400 |
| 2010/09/07 | 489 | 489 | 470 | 477 | -9 | -1.9% | 5,900 |
| 2010/09/06 | 467 | 492 | 466 | 486 | +34 | +7.5% | 27,100 |
| 2010/09/03 | 444 | 452 | 443 | 452 | +8 | +1.8% | 8,900 |
| 2010/09/02 | 454 | 455 | 438 | 444 | +1 | +0.2% | 5,600 |
| 2010/09/01 | 449 | 450 | 437 | 443 | -26 | -5.5% | 22,700 |
| 2010/08/31 | 490 | 490 | 468 | 469 | -16 | -3.3% | 15,000 |
| 2010/08/30 | 502 | 503 | 477 | 485 | -4 | -0.8% | 10,700 |
| 2010/08/27 | 480 | 489 | 476 | 489 | +8 | +1.7% | 3,700 |
| 2010/08/26 | 488 | 496 | 476 | 481 | +1 | +0.2% | 9,300 |
| 2010/08/25 | 481 | 486 | 475 | 480 | -17 | -3.4% | 26,200 |
| 2010/08/24 | 510 | 510 | 497 | 497 | -19 | -3.7% | 11,800 |
| 2010/08/23 | 525 | 529 | 510 | 516 | -19 | -3.6% | 12,800 |
| 2010/08/20 | 539 | 542 | 533 | 535 | -13 | -2.4% | 6,000 |
| 2010/08/19 | 536 | 548 | 535 | 548 | +12 | +2.2% | 9,100 |
| 2010/08/18 | 545 | 545 | 528 | 536 | -7 | -1.3% | 7,300 |
| 2010/08/17 | 529 | 545 | 529 | 543 | +7 | +1.3% | 6,600 |
| 2010/08/16 | 543 | 544 | 528 | 536 | -14 | -2.5% | 24,100 |
| 2010/08/13 | 581 | 581 | 541 | 550 | -41 | -6.9% | 56,000 |
| 2010/08/12 | 537 | 593 | 515 | 591 | +49 | +9% | 56,700 |
| 2010/08/11 | 540 | 545 | 532 | 542 | +2 | +0.4% | 14,700 |
| 2010/08/10 | 533 | 548 | 530 | 540 | +3 | +0.6% | 13,700 |
| 2010/08/09 | 550 | 550 | 525 | 537 | -20 | -3.6% | 17,300 |
| 2010/08/06 | 557 | 559 | 527 | 557 | -3 | -0.5% | 18,400 |
| 2010/08/05 | 587 | 591 | 560 | 560 | -24 | -4.1% | 8,800 |
3601～
3650
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
