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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 7,140 | 7,260 | 6,930 | 7,000 | -90 | -1.3% | 3,452,500 |
| 2023/11/22 | 6,700 | 7,090 | 6,620 | 7,090 | +110 | +1.6% | 4,236,700 |
| 2023/11/21 | 6,860 | 7,070 | 6,790 | 6,980 | +320 | +4.8% | 3,053,700 |
| 2023/11/20 | 6,760 | 7,020 | 6,640 | 6,660 | -100 | -1.5% | 3,694,500 |
| 2023/11/17 | 6,370 | 6,830 | 6,360 | 6,760 | +490 | +7.8% | 4,178,400 |
| 2023/11/16 | 6,090 | 6,270 | 5,940 | 6,270 | +170 | +2.8% | 2,080,700 |
| 2023/11/15 | 5,930 | 6,220 | 5,890 | 6,100 | +370 | +6.5% | 2,355,800 |
| 2023/11/14 | 5,680 | 5,860 | 5,560 | 5,730 | +10 | +0.2% | 2,175,300 |
| 2023/11/13 | 6,290 | 6,300 | 5,700 | 5,720 | -270 | -4.5% | 2,900,600 |
| 2023/11/10 | 6,020 | 6,090 | 5,660 | 5,990 | -20 | -0.3% | 2,837,100 |
| 2023/11/09 | 5,590 | 6,120 | 5,560 | 6,010 | +890 | +17.4% | 6,315,600 |
| 2023/11/08 | 5,240 | 5,450 | 5,080 | 5,120 | -220 | -4.1% | 1,407,600 |
| 2023/11/07 | 5,330 | 5,470 | 5,260 | 5,340 | -60 | -1.1% | 833,400 |
| 2023/11/06 | 5,510 | 5,530 | 5,330 | 5,400 | +110 | +2.1% | 1,308,300 |
| 2023/11/02 | 5,140 | 5,340 | 5,110 | 5,290 | +300 | +6% | 1,242,900 |
| 2023/11/01 | 5,110 | 5,180 | 4,880 | 4,990 | -100 | -2% | 1,378,000 |
| 2023/10/31 | 5,140 | 5,190 | 4,920 | 5,090 | -110 | -2.1% | 1,522,600 |
| 2023/10/30 | 5,130 | 5,230 | 5,030 | 5,200 | +120 | +2.4% | 1,376,900 |
| 2023/10/27 | 5,010 | 5,210 | 4,860 | 5,080 | +140 | +2.8% | 1,809,300 |
| 2023/10/26 | 4,900 | 5,090 | 4,880 | 4,940 | -170 | -3.3% | 2,172,100 |
| 2023/10/25 | 5,460 | 5,460 | 5,090 | 5,110 | -200 | -3.8% | 1,900,200 |
| 2023/10/24 | 5,470 | 5,590 | 5,270 | 5,310 | ±0 | ±0% | 2,412,800 |
| 2023/10/23 | 5,310 | 5,570 | 5,220 | 5,310 | -60 | -1.1% | 2,579,100 |
| 2023/10/20 | 5,620 | 5,630 | 5,020 | 5,370 | -440 | -7.6% | 4,919,600 |
| 2023/10/19 | 5,580 | 5,900 | 5,560 | 5,810 | +150 | +2.7% | 3,823,800 |
| 2023/10/18 | 5,280 | 5,670 | 5,170 | 5,660 | +210 | +3.9% | 3,064,300 |
| 2023/10/17 | 5,240 | 5,480 | 5,230 | 5,450 | +350 | +6.9% | 2,831,100 |
| 2023/10/16 | 4,795 | 5,110 | 4,730 | 5,100 | +205 | +4.2% | 2,313,200 |
| 2023/10/13 | 5,010 | 5,070 | 4,810 | 4,895 | -175 | -3.5% | 1,758,000 |
| 2023/10/12 | 4,900 | 5,130 | 4,875 | 5,070 | +240 | +5% | 2,198,100 |
| 2023/10/11 | 4,750 | 4,895 | 4,585 | 4,830 | +210 | +4.5% | 2,300,400 |
| 2023/10/10 | 4,525 | 4,715 | 4,505 | 4,620 | +160 | +3.6% | 1,380,500 |
| 2023/10/06 | 4,420 | 4,485 | 4,260 | 4,460 | +10 | +0.2% | 1,296,200 |
| 2023/10/05 | 4,285 | 4,500 | 4,225 | 4,450 | +305 | +7.4% | 1,795,200 |
| 2023/10/04 | 4,085 | 4,250 | 4,065 | 4,145 | -80 | -1.9% | 1,164,800 |
| 2023/10/03 | 4,185 | 4,265 | 4,055 | 4,225 | -55 | -1.3% | 894,400 |
| 2023/10/02 | 4,120 | 4,320 | 4,085 | 4,280 | +125 | +3% | 1,115,400 |
| 2023/09/29 | 4,230 | 4,245 | 4,115 | 4,155 | +105 | +2.6% | 1,263,800 |
| 2023/09/28 | 3,915 | 4,060 | 3,865 | 4,050 | +190 | +4.9% | 1,038,800 |
| 2023/09/27 | 3,855 | 3,935 | 3,785 | 3,860 | -30 | -0.8% | 835,300 |
| 2023/09/26 | 4,090 | 4,115 | 3,815 | 3,890 | -15 | -0.4% | 1,465,500 |
| 2023/09/25 | 3,755 | 3,905 | 3,690 | 3,905 | +175 | +4.7% | 753,400 |
| 2023/09/22 | 3,595 | 3,770 | 3,550 | 3,730 | +145 | +4% | 776,000 |
| 2023/09/21 | 3,445 | 3,615 | 3,435 | 3,585 | +70 | +2% | 608,100 |
| 2023/09/20 | 3,515 | 3,560 | 3,465 | 3,515 | -5 | -0.1% | 793,800 |
| 2023/09/19 | 3,625 | 3,630 | 3,495 | 3,520 | -175 | -4.7% | 843,600 |
| 2023/09/15 | 3,790 | 3,850 | 3,695 | 3,695 | -85 | -2.2% | 652,600 |
| 2023/09/14 | 3,650 | 3,855 | 3,640 | 3,780 | +175 | +4.9% | 759,900 |
| 2023/09/13 | 3,695 | 3,710 | 3,545 | 3,605 | -125 | -3.4% | 1,145,800 |
| 2023/09/12 | 3,910 | 3,950 | 3,660 | 3,730 | -205 | -5.2% | 1,073,000 |
351～
400
件表示中 / 3692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 | 136,100円 | +7.0% | +7.5% | 1.47% | 12.97倍 | 1.73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 | 285,600円 | +3.1% | -16.0% | 1.84% | 11.70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 |
| ＮＴＮ | 22,300円 | -2.6% | -55.0% | 4.93% | - | 0.47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 |
| アイチコーポ | 135,500円 | +2.9% | +0.9% | 4.43% | 15.54倍 | 1.20倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| やまびこ | 217,500円 | +4.3% | -13.9% | 4.14% | 6.60倍 | 0.83倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
