テー・オー・ダブリューの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2002/11/14 | 461.5 | 461.5 | 446.2 | 446.2 | -23 | -4.9% | 2,340 |
| 2002/11/13 | 488.5 | 488.5 | 469.2 | 469.2 | -19.3 | -4% | 2,600 |
| 2002/11/12 | 438.5 | 488.5 | 438.5 | 488.5 | -11.5 | -2.3% | 1,560 |
| 2002/11/11 | 500 | 500 | 500 | 500 | +7.7 | +1.6% | 260 |
| 2002/11/08 | 480.8 | 492.3 | 480.8 | 492.3 | +30.8 | +6.7% | 5,980 |
| 2002/11/07 | 500 | 500 | 457.7 | 461.5 | -38.5 | -7.7% | 8,840 |
| 2002/11/06 | 488.5 | 500 | 488.5 | 500 | +11.5 | +2.4% | 3,640 |
| 2002/11/05 | 496.2 | 496.2 | 480.8 | 488.5 | -7.7 | -1.6% | 10,140 |
| 2002/11/01 | 484.6 | 496.2 | 480.8 | 496.2 | +11.6 | +2.4% | 5,720 |
| 2002/10/31 | 480.8 | 484.6 | 465.4 | 484.6 | -34.6 | -6.7% | 9,100 |
| 2002/10/30 | 534.6 | 534.6 | 519.2 | 519.2 | -15.4 | -2.9% | 5,720 |
| 2002/10/29 | 530.8 | 534.6 | 526.9 | 534.6 | +3.8 | +0.7% | 6,760 |
| 2002/10/28 | 538.5 | 538.5 | 530.8 | 530.8 | -7.7 | -1.4% | 5,720 |
| 2002/10/25 | 538.5 | 538.5 | 526.9 | 538.5 | +11.6 | +2.2% | 5,200 |
| 2002/10/24 | 526.9 | 526.9 | 526.9 | 526.9 | -3.9 | -0.7% | 10,660 |
| 2002/10/23 | 538.5 | 538.5 | 530.8 | 530.8 | -7.7 | -1.4% | 8,320 |
| 2002/10/22 | 526.9 | 538.5 | 526.9 | 538.5 | +3.9 | +0.7% | 9,620 |
| 2002/10/21 | 538.5 | 538.5 | 523.1 | 534.6 | ±0 | ±0% | 8,320 |
| 2002/10/18 | 515.4 | 538.5 | 515.4 | 534.6 | +11.5 | +2.2% | 14,820 |
| 2002/10/17 | 538.5 | 538.5 | 523.1 | 523.1 | -15.4 | -2.9% | 2,080 |
| 2002/10/16 | 542.3 | 542.3 | 534.6 | 538.5 | -7.7 | -1.4% | 16,640 |
| 2002/10/15 | 550 | 550 | 542.3 | 546.2 | ±0 | ±0% | 40,560 |
| 2002/10/11 | 546.2 | 546.2 | 538.5 | 546.2 | +7.7 | +1.4% | 11,180 |
| 2002/10/10 | 530.8 | 538.5 | 523.1 | 538.5 | -7.7 | -1.4% | 7,280 |
| 2002/10/09 | 530.8 | 546.2 | 530.8 | 546.2 | +11.6 | +2.2% | 1,300 |
| 2002/10/08 | 534.6 | 546.2 | 530.8 | 534.6 | -3.9 | -0.7% | 7,020 |
| 2002/10/07 | 526.9 | 538.5 | 526.9 | 538.5 | -7.7 | -1.4% | 10,400 |
| 2002/10/04 | 542.3 | 546.2 | 526.9 | 546.2 | -3.8 | -0.7% | 23,920 |
| 2002/10/03 | 538.5 | 557.7 | 534.6 | 550 | +7.7 | +1.4% | 25,740 |
| 2002/10/02 | 550 | 550 | 530.8 | 542.3 | -7.7 | -1.4% | 14,820 |
| 2002/10/01 | 546.2 | 550 | 538.5 | 550 | +11.5 | +2.1% | 14,040 |
| 2002/09/30 | 542.3 | 550 | 538.5 | 538.5 | ±0 | ±0% | 9,880 |
| 2002/09/27 | 550 | 550 | 538.5 | 538.5 | -7.7 | -1.4% | 5,200 |
| 2002/09/26 | 534.6 | 546.2 | 534.6 | 546.2 | -11.5 | -2.1% | 18,460 |
| 2002/09/25 | 542.3 | 557.7 | 534.6 | 557.7 | +11.5 | +2.1% | 37,960 |
| 2002/09/24 | 538.5 | 550 | 538.5 | 546.2 | -7.6 | -1.4% | 31,460 |
| 2002/09/20 | 557.7 | 557.7 | 550 | 553.8 | -3.9 | -0.7% | 29,120 |
| 2002/09/19 | 550 | 557.7 | 538.5 | 557.7 | ±0 | ±0% | 24,700 |
| 2002/09/18 | 550 | 557.7 | 550 | 557.7 | +3.9 | +0.7% | 14,300 |
| 2002/09/17 | 557.7 | 557.7 | 553.8 | 553.8 | -3.9 | -0.7% | 27,820 |
| 2002/09/13 | 557.7 | 557.7 | 542.3 | 557.7 | +7.7 | +1.4% | 43,680 |
| 2002/09/12 | 546.2 | 557.7 | 538.5 | 550 | +3.8 | +0.7% | 11,440 |
| 2002/09/11 | 530.8 | 546.2 | 530.8 | 546.2 | +15.4 | +2.9% | 75,660 |
| 2002/09/10 | 519.2 | 530.8 | 511.5 | 530.8 | +11.6 | +2.2% | 15,860 |
| 2002/09/09 | 519.2 | 519.2 | 519.2 | 519.2 | ±0 | ±0% | 5,200 |
| 2002/09/06 | 511.5 | 523.1 | 511.5 | 519.2 | -11.6 | -2.2% | 57,460 |
| 2002/09/05 | 500 | 538.5 | 500 | 530.8 | +30.8 | +6.2% | 81,640 |
| 2002/09/04 | 523.1 | 523.1 | 500 | 500 | -30.8 | -5.8% | 32,240 |
| 2002/09/03 | 538.5 | 538.5 | 500 | 530.8 | -7.7 | -1.4% | 47,060 |
| 2002/09/02 | 530.8 | 538.5 | 523.1 | 538.5 | +7.7 | +1.5% | 59,540 |
5501～
5550
件表示中 / 6078件
類似銘柄と比較する
現在ご覧いただいている「ＴＯＷ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＯＷ | 31,700円 | +2.8% | +4.5% | 4.73% | 9.10倍 | 1.32倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
| 要興業 | 99,300円 | +7.1% | +11.8% | 2.62% | 11.06倍 | 0.84倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
| 東洋テック | 135,800円 | +10.4% | +31.7% | 2.95% | 16.72倍 | 0.66倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| 極楽湯ＨＤ | 48,900円 | +6.5% | +94.4% | 0.00% | 13.34倍 | 4.64倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| ロイヤルホテル | 99,600円 | +21.4% | +36.3% | 0.50% | 8.45倍 | 0.79倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
市場注目の銘柄
チャート関連のコラム
