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 |
|---|---|---|---|---|---|---|---|
| 2002/11/07 | 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 |
| 2002/08/30 | 523.1 | 530.8 | 519.2 | 530.8 | +11.6 | +2.2% | 80,860 |
| 2002/08/29 | 511.5 | 534.6 | 503.8 | 519.2 | +19.2 | +3.8% | 24,440 |
| 2002/08/28 | 511.5 | 511.5 | 492.3 | 500 | -11.5 | -2.2% | 23,140 |
| 2002/08/27 | 488.5 | 519.2 | 488.5 | 511.5 | +23 | +4.7% | 45,500 |
| 2002/08/26 | 488.5 | 492.3 | 480.8 | 488.5 | -7.7 | -1.6% | 14,300 |
5551～
5600
件表示中 / 6123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 | 30,800円 | +2.8% | +4.5% | 4.87% | 8.84倍 | 1.29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 |
| 人夢技術 | 163,500円 | +8.0% | +24.1% | 3.67% | 12.48倍 | 0.69倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| 極楽湯ＨＤ | 48,900円 | +8.8% | +0.1% | 0.00% | 17.06倍 | 4.31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 |
| タカミヤ | 32,400円 | +12.7% | -11.1% | 4.94% | 14.83倍 | 0.68倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| ワシントンホテル | 123,500円 | +7.3% | +16.2% | 1.78% | 7.39倍 | 1.57倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
市場注目の銘柄
チャート関連のコラム
