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 |
|---|---|---|---|---|---|---|---|
| 2010/08/11 | 227.5 | 227.5 | 226 | 226 | -0.5 | -0.2% | 62,000 |
| 2010/08/10 | 229 | 230 | 226.5 | 226.5 | -1.5 | -0.7% | 32,800 |
| 2010/08/09 | 226 | 228 | 226 | 228 | +2.5 | +1.1% | 8,200 |
| 2010/08/06 | 228 | 228 | 225.5 | 225.5 | ±0 | ±0% | 75,200 |
| 2010/08/05 | 225.5 | 225.5 | 224.5 | 225.5 | +1 | +0.4% | 11,200 |
| 2010/08/04 | 227 | 227 | 224.5 | 224.5 | -2 | -0.9% | 9,400 |
| 2010/08/03 | 227 | 227 | 226 | 226.5 | -0.5 | -0.2% | 12,800 |
| 2010/08/02 | 225 | 227 | 225 | 227 | +2 | +0.9% | 9,400 |
| 2010/07/30 | 224.5 | 225 | 224.5 | 225 | +0.5 | +0.2% | 8,200 |
| 2010/07/29 | 227 | 227 | 224.5 | 224.5 | -1 | -0.4% | 22,400 |
| 2010/07/28 | 226 | 227.5 | 225 | 225.5 | ±0 | ±0% | 32,000 |
| 2010/07/27 | 225 | 227.5 | 225 | 225.5 | ±0 | ±0% | 7,000 |
| 2010/07/26 | 226 | 229.5 | 224.5 | 225.5 | ±0 | ±0% | 27,800 |
| 2010/07/23 | 230 | 230 | 225 | 225.5 | -0.5 | -0.2% | 16,800 |
| 2010/07/22 | 226.5 | 228.5 | 224 | 226 | -0.5 | -0.2% | 27,800 |
| 2010/07/21 | 229 | 229 | 226 | 226.5 | -0.5 | -0.2% | 16,000 |
| 2010/07/20 | 228 | 229 | 226 | 227 | -0.5 | -0.2% | 14,200 |
| 2010/07/16 | 233 | 233 | 226 | 227.5 | -5 | -2.2% | 50,800 |
| 2010/07/15 | 233 | 233.5 | 232.5 | 232.5 | -0.5 | -0.2% | 19,200 |
| 2010/07/14 | 235 | 235 | 232.5 | 233 | ±0 | ±0% | 21,400 |
| 2010/07/13 | 234.5 | 235 | 233 | 233 | -1 | -0.4% | 26,000 |
| 2010/07/12 | 234.5 | 235 | 233.5 | 234 | ±0 | ±0% | 23,200 |
| 2010/07/09 | 237 | 238 | 233.5 | 234 | +1 | +0.4% | 46,600 |
| 2010/07/08 | 235 | 236.5 | 233 | 233 | ±0 | ±0% | 33,600 |
| 2010/07/07 | 234.5 | 235 | 233 | 233 | -1.5 | -0.6% | 20,200 |
| 2010/07/06 | 234.5 | 236.5 | 234.5 | 234.5 | ±0 | ±0% | 18,000 |
| 2010/07/05 | 236 | 237.5 | 234 | 234.5 | -1.5 | -0.6% | 32,800 |
| 2010/07/02 | 235.5 | 237 | 235 | 236 | +1.5 | +0.6% | 28,200 |
| 2010/07/01 | 238.5 | 241.5 | 234.5 | 234.5 | -8 | -3.3% | 49,800 |
| 2010/06/30 | 246 | 246 | 237 | 242.5 | -2.5 | -1% | 46,000 |
| 2010/06/29 | 245.5 | 249.5 | 243 | 245 | -1.5 | -0.6% | 47,800 |
| 2010/06/28 | 249.5 | 253.5 | 246 | 246.5 | -21 | -7.9% | 95,000 |
| 2010/06/25 | 267 | 267.5 | 265 | 267.5 | +1 | +0.4% | 86,800 |
| 2010/06/24 | 267 | 267 | 264.5 | 266.5 | -1 | -0.4% | 57,800 |
| 2010/06/23 | 267.5 | 267.5 | 264.5 | 267.5 | -0.5 | -0.2% | 68,000 |
| 2010/06/22 | 267.5 | 268 | 266.5 | 268 | +1 | +0.4% | 25,400 |
| 2010/06/21 | 265.5 | 267.5 | 265 | 267 | +1.5 | +0.6% | 65,600 |
| 2010/06/18 | 265.5 | 267.5 | 265.5 | 265.5 | ±0 | ±0% | 48,600 |
| 2010/06/17 | 265.5 | 266.5 | 265 | 265.5 | +0.5 | +0.2% | 17,200 |
| 2010/06/16 | 265 | 266 | 264.5 | 265 | +1 | +0.4% | 55,200 |
| 2010/06/15 | 263 | 266 | 263 | 264 | +0.5 | +0.2% | 26,400 |
| 2010/06/14 | 264.5 | 265 | 262 | 263.5 | +1 | +0.4% | 32,800 |
| 2010/06/11 | 265 | 266 | 261 | 262.5 | -1.5 | -0.6% | 57,600 |
| 2010/06/10 | 261 | 264 | 261 | 264 | +2 | +0.8% | 15,600 |
| 2010/06/09 | 266.5 | 266.5 | 261.5 | 262 | -1 | -0.4% | 51,200 |
| 2010/06/08 | 262.5 | 266.5 | 262 | 263 | -1.5 | -0.6% | 30,000 |
| 2010/06/07 | 263.5 | 266.5 | 263 | 264.5 | -2.5 | -0.9% | 28,600 |
| 2010/06/04 | 267.5 | 267.5 | 265 | 267 | +2.5 | +0.9% | 19,000 |
| 2010/06/03 | 267.5 | 267.5 | 264 | 264.5 | -1.5 | -0.6% | 39,600 |
| 2010/06/02 | 269 | 269 | 266 | 266 | -1 | -0.4% | 39,200 |
3651～
3700
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
