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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 919 | 925 | 916 | 924 | +6 | +0.7% | 28,600 |
| 2018/02/26 | 920 | 925 | 918 | 918 | -2 | -0.2% | 23,100 |
| 2018/02/23 | 919 | 923 | 915 | 920 | +8 | +0.9% | 22,900 |
| 2018/02/22 | 921 | 922 | 908 | 912 | -9 | -1% | 31,700 |
| 2018/02/21 | 920 | 927 | 917 | 921 | ±0 | ±0% | 23,300 |
| 2018/02/20 | 925 | 925 | 912 | 921 | ±0 | ±0% | 24,300 |
| 2018/02/19 | 909 | 923 | 909 | 921 | +19 | +2.1% | 35,400 |
| 2018/02/16 | 889 | 906 | 886 | 902 | +15 | +1.7% | 35,600 |
| 2018/02/15 | 883 | 898 | 875 | 887 | +15 | +1.7% | 43,200 |
| 2018/02/14 | 865 | 882 | 860 | 872 | +1 | +0.1% | 57,600 |
| 2018/02/13 | 917 | 917 | 869 | 871 | -32 | -3.5% | 85,700 |
| 2018/02/09 | 898 | 909 | 889 | 903 | -34 | -3.6% | 50,700 |
| 2018/02/08 | 971 | 971 | 930 | 937 | +26 | +2.9% | 53,400 |
| 2018/02/07 | 930 | 953 | 910 | 911 | +4 | +0.4% | 62,100 |
| 2018/02/06 | 936 | 946 | 898 | 907 | -75 | -7.6% | 101,700 |
| 2018/02/05 | 1,004 | 1,018 | 978 | 982 | -48 | -4.7% | 56,700 |
| 2018/02/02 | 1,040 | 1,041 | 1,020 | 1,030 | -13 | -1.2% | 31,600 |
| 2018/02/01 | 1,022 | 1,045 | 1,020 | 1,043 | +30 | +3% | 55,800 |
| 2018/01/31 | 1,002 | 1,038 | 1,002 | 1,013 | -2 | -0.2% | 66,800 |
| 2018/01/30 | 1,037 | 1,048 | 1,011 | 1,015 | -8 | -0.8% | 127,400 |
| 2018/01/29 | 1,002 | 1,041 | 1,002 | 1,023 | +28 | +2.8% | 93,100 |
| 2018/01/26 | 987 | 999 | 986 | 995 | +16 | +1.6% | 84,800 |
| 2018/01/25 | 984 | 984 | 974 | 979 | -2 | -0.2% | 36,200 |
| 2018/01/24 | 970 | 984 | 970 | 981 | +11 | +1.1% | 67,800 |
| 2018/01/23 | 958 | 974 | 958 | 970 | +15 | +1.6% | 57,100 |
| 2018/01/22 | 945 | 955 | 936 | 955 | +10 | +1.1% | 51,300 |
| 2018/01/19 | 945 | 952 | 945 | 945 | +3 | +0.3% | 39,500 |
| 2018/01/18 | 935 | 948 | 934 | 942 | +15 | +1.6% | 62,200 |
| 2018/01/17 | 934 | 937 | 927 | 927 | -8 | -0.9% | 45,500 |
| 2018/01/16 | 953 | 956 | 934 | 935 | -18 | -1.9% | 74,200 |
| 2018/01/15 | 958 | 958 | 946 | 953 | +1 | +0.1% | 35,200 |
| 2018/01/12 | 958 | 958 | 951 | 952 | -3 | -0.3% | 45,500 |
| 2018/01/11 | 939 | 955 | 939 | 955 | +13 | +1.4% | 48,100 |
| 2018/01/10 | 934 | 943 | 932 | 942 | +10 | +1.1% | 72,400 |
| 2018/01/09 | 937 | 942 | 931 | 932 | -6 | -0.6% | 66,400 |
| 2018/01/05 | 943 | 943 | 935 | 938 | +1 | +0.1% | 49,100 |
| 2018/01/04 | 945 | 945 | 925 | 937 | +7 | +0.8% | 86,700 |
| 2017/12/29 | 948 | 954 | 928 | 930 | -18 | -1.9% | 34,300 |
| 2017/12/28 | 939 | 951 | 938 | 948 | +9 | +1% | 46,100 |
| 2017/12/27 | 922 | 939 | 921 | 939 | -8 | -0.8% | 44,800 |
| 2017/12/26 | 950 | 952 | 945 | 947 | +2 | +0.2% | 48,900 |
| 2017/12/25 | 942 | 946 | 938 | 945 | +4 | +0.4% | 28,900 |
| 2017/12/22 | 933 | 944 | 931 | 941 | +8 | +0.9% | 42,200 |
| 2017/12/21 | 922 | 935 | 922 | 933 | +11 | +1.2% | 33,900 |
| 2017/12/20 | 921 | 927 | 916 | 922 | +1 | +0.1% | 35,600 |
| 2017/12/19 | 930 | 930 | 915 | 921 | +1 | +0.1% | 39,400 |
| 2017/12/18 | 925 | 927 | 917 | 920 | +3 | +0.3% | 60,800 |
| 2017/12/15 | 960 | 963 | 913 | 917 | -54 | -5.6% | 148,500 |
| 2017/12/14 | 954 | 972 | 954 | 971 | +15 | +1.6% | 44,700 |
| 2017/12/13 | 962 | 967 | 953 | 956 | -3 | -0.3% | 43,400 |
1801～
1850
件表示中 / 6126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 | 30,900円 | +2.8% | +4.5% | 4.85% | 8.87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 |
| 極楽湯ＨＤ | 48,800円 | +8.8% | +0.1% | 0.00% | 17.03倍 | 4.30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 | 32,800円 | +12.7% | -11.1% | 4.88% | 15.01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 | 123,600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 |
| ブティックス | 145,300円 | +23.2% | +33.4% | 0.00% | 13.51倍 | 7.06倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
市場注目の銘柄
チャート関連のコラム
