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 |
|---|---|---|---|---|---|---|---|
| 2010/06/08 | 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 |
| 2010/06/01 | 266.5 | 269 | 262.5 | 267 | +0.5 | +0.2% | 26,800 |
| 2010/05/31 | 262 | 267.5 | 262 | 266.5 | -0.5 | -0.2% | 40,400 |
| 2010/05/28 | 264.5 | 268 | 264.5 | 267 | +1 | +0.4% | 45,000 |
| 2010/05/27 | 263 | 266 | 260.5 | 266 | +1 | +0.4% | 56,400 |
| 2010/05/26 | 263 | 266 | 263 | 265 | +2 | +0.8% | 37,400 |
| 2010/05/25 | 264.5 | 268.5 | 261.5 | 263 | ±0 | ±0% | 60,200 |
| 2010/05/24 | 261.5 | 264.5 | 261 | 263 | -1.5 | -0.6% | 31,000 |
| 2010/05/21 | 265 | 265 | 261.5 | 264.5 | -3 | -1.1% | 54,200 |
| 2010/05/20 | 264 | 267.5 | 264 | 267.5 | ±0 | ±0% | 17,000 |
| 2010/05/19 | 267.5 | 269.5 | 264 | 267.5 | -1.5 | -0.6% | 63,800 |
| 2010/05/18 | 267.5 | 270 | 267.5 | 269 | +2 | +0.7% | 43,400 |
| 2010/05/17 | 269.5 | 269.5 | 266 | 267 | -2 | -0.7% | 29,800 |
| 2010/05/14 | 270.5 | 271 | 269 | 269 | -1.5 | -0.6% | 24,600 |
| 2010/05/13 | 271 | 271 | 270 | 270.5 | +1 | +0.4% | 14,200 |
| 2010/05/12 | 267.5 | 270.5 | 266.5 | 269.5 | +1.5 | +0.6% | 33,000 |
| 2010/05/11 | 271 | 271 | 268 | 268 | -1 | -0.4% | 33,600 |
| 2010/05/10 | 263 | 269.5 | 263 | 269 | +1 | +0.4% | 49,200 |
| 2010/05/07 | 266.5 | 268.5 | 264 | 268 | -3.5 | -1.3% | 85,600 |
| 2010/05/06 | 270 | 274 | 269.5 | 271.5 | -2 | -0.7% | 64,600 |
| 2010/04/30 | 273.5 | 274.5 | 272.5 | 273.5 | +1 | +0.4% | 28,000 |
| 2010/04/28 | 274.5 | 274.5 | 271 | 272.5 | -1 | -0.4% | 73,600 |
| 2010/04/27 | 274 | 275 | 272.5 | 273.5 | +1 | +0.4% | 54,400 |
| 2010/04/26 | 268.5 | 272.5 | 268.5 | 272.5 | +4 | +1.5% | 55,600 |
| 2010/04/23 | 268 | 269.5 | 267.5 | 268.5 | +1 | +0.4% | 53,800 |
| 2010/04/22 | 267 | 267.5 | 265.5 | 267.5 | +1.5 | +0.6% | 27,000 |
| 2010/04/21 | 266.5 | 267 | 264.5 | 266 | -0.5 | -0.2% | 69,600 |
| 2010/04/20 | 264.5 | 266.5 | 263.5 | 266.5 | +3 | +1.1% | 27,200 |
| 2010/04/19 | 263.5 | 265 | 263 | 263.5 | -1 | -0.4% | 53,800 |
| 2010/04/16 | 267.5 | 267.5 | 262.5 | 264.5 | -4 | -1.5% | 109,200 |
| 2010/04/15 | 271 | 271 | 268.5 | 268.5 | -1 | -0.4% | 61,000 |
| 2010/04/14 | 271 | 271 | 269.5 | 269.5 | -1.5 | -0.6% | 48,600 |
| 2010/04/13 | 272 | 272.5 | 270 | 271 | +1 | +0.4% | 48,200 |
| 2010/04/12 | 269.5 | 271.5 | 269 | 270 | +0.5 | +0.2% | 99,400 |
| 2010/04/09 | 266.5 | 269.5 | 266 | 269.5 | +3 | +1.1% | 63,200 |
| 2010/04/08 | 266 | 267.5 | 265.5 | 266.5 | +1 | +0.4% | 31,200 |
| 2010/04/07 | 267 | 267.5 | 264 | 265.5 | +1 | +0.4% | 47,000 |
| 2010/04/06 | 264 | 265.5 | 262.5 | 264.5 | +2 | +0.8% | 44,600 |
| 2010/04/05 | 262.5 | 263 | 261 | 262.5 | +2 | +0.8% | 57,400 |
| 2010/04/02 | 263 | 263 | 260.5 | 260.5 | -1.5 | -0.6% | 63,800 |
| 2010/04/01 | 261 | 262.5 | 260.5 | 262 | +1 | +0.4% | 33,800 |
| 2010/03/31 | 261 | 262 | 260 | 261 | +0.5 | +0.2% | 36,800 |
| 2010/03/30 | 260 | 260.5 | 259 | 260.5 | +1.5 | +0.6% | 78,000 |
| 2010/03/29 | 259.5 | 259.5 | 258.5 | 259 | -0.5 | -0.2% | 70,600 |
| 2010/03/26 | 258 | 259.5 | 258 | 259.5 | +1.5 | +0.6% | 48,000 |
| 2010/03/25 | 258 | 258 | 255.5 | 258 | +2 | +0.8% | 24,800 |
3651～
3700
件表示中 / 6081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 | 32,000円 | +2.8% | +4.5% | 4.69% | 9.18倍 | 1.34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 | 50,400円 | +6.5% | +94.4% | 0.00% | 13.75倍 | 4.78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 |
| 東洋テック | 137,800円 | +10.4% | +31.7% | 2.90% | 16.97倍 | 0.67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 |
| 幼児活動 | - | +3.6% | +0.9% | - | - | - |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| ブティックス | 149,700円 | +24.1% | +31.6% | 0.00% | 18.98倍 | 8.08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
