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 |
|---|---|---|---|---|---|---|---|
| 2010/03/24 | 253 | 257.5 | 253 | 256 | +0.5 | +0.2% | 61,800 |
| 2010/03/23 | 252.5 | 255.5 | 252.5 | 255.5 | +1 | +0.4% | 36,800 |
| 2010/03/19 | 254 | 255.5 | 253.5 | 254.5 | +0.5 | +0.2% | 49,000 |
| 2010/03/18 | 254.5 | 255.5 | 253.5 | 254 | -1 | -0.4% | 31,400 |
| 2010/03/17 | 254 | 255 | 253 | 255 | +1 | +0.4% | 38,400 |
| 2010/03/16 | 251 | 254 | 250.5 | 254 | +3.5 | +1.4% | 26,600 |
| 2010/03/15 | 249 | 251.5 | 248 | 250.5 | +3 | +1.2% | 31,400 |
| 2010/03/12 | 245 | 247.5 | 244.5 | 247.5 | +2.5 | +1% | 53,800 |
| 2010/03/11 | 242.5 | 245 | 242.5 | 245 | +4 | +1.7% | 28,400 |
| 2010/03/10 | 240 | 242.5 | 240 | 241 | +1 | +0.4% | 28,800 |
| 2010/03/09 | 239.5 | 240.5 | 239.5 | 240 | +1 | +0.4% | 35,400 |
| 2010/03/08 | 239.5 | 239.5 | 238.5 | 239 | +0.5 | +0.2% | 34,600 |
| 2010/03/05 | 238.5 | 239.5 | 237 | 238.5 | ±0 | ±0% | 58,400 |
| 2010/03/04 | 238.5 | 238.5 | 237.5 | 238.5 | ±0 | ±0% | 58,200 |
| 2010/03/03 | 239.5 | 239.5 | 238 | 238.5 | -1 | -0.4% | 52,600 |
| 2010/03/02 | 239 | 240.5 | 239 | 239.5 | +0.5 | +0.2% | 21,600 |
| 2010/03/01 | 238 | 239.5 | 238 | 239 | +1 | +0.4% | 19,600 |
| 2010/02/26 | 240 | 240 | 237.5 | 238 | -1 | -0.4% | 44,400 |
| 2010/02/25 | 240 | 240 | 239 | 239 | -1 | -0.4% | 35,600 |
| 2010/02/24 | 243 | 243.5 | 240 | 240 | -3.5 | -1.4% | 66,000 |
| 2010/02/23 | 243 | 244.5 | 242.5 | 243.5 | -1 | -0.4% | 46,200 |
| 2010/02/22 | 244.5 | 245 | 243.5 | 244.5 | +1.5 | +0.6% | 15,800 |
| 2010/02/19 | 244.5 | 246 | 243 | 243 | -1.5 | -0.6% | 20,600 |
| 2010/02/18 | 247 | 247 | 244.5 | 244.5 | -1.5 | -0.6% | 28,200 |
| 2010/02/17 | 246 | 247 | 245.5 | 246 | ±0 | ±0% | 14,800 |
| 2010/02/16 | 246 | 246.5 | 245.5 | 246 | -0.5 | -0.2% | 8,800 |
| 2010/02/15 | 247.5 | 247.5 | 245.5 | 246.5 | -0.5 | -0.2% | 29,400 |
| 2010/02/12 | 248 | 248 | 246 | 247 | -1 | -0.4% | 13,600 |
| 2010/02/10 | 250 | 250 | 246 | 248 | -1 | -0.4% | 23,000 |
| 2010/02/09 | 249 | 249.5 | 247 | 249 | ±0 | ±0% | 16,800 |
| 2010/02/08 | 247.5 | 249 | 246.5 | 249 | +1.5 | +0.6% | 14,400 |
| 2010/02/05 | 247 | 250 | 247 | 247.5 | -0.5 | -0.2% | 23,200 |
| 2010/02/04 | 247.5 | 249.5 | 247 | 248 | +1 | +0.4% | 17,800 |
| 2010/02/03 | 247.5 | 247.5 | 246.5 | 247 | -0.5 | -0.2% | 31,200 |
| 2010/02/02 | 247.5 | 248 | 246.5 | 247.5 | ±0 | ±0% | 21,200 |
| 2010/02/01 | 247.5 | 248 | 246.5 | 247.5 | +0.5 | +0.2% | 24,800 |
| 2010/01/29 | 247.5 | 248 | 246.5 | 247 | -0.5 | -0.2% | 54,200 |
| 2010/01/28 | 251.5 | 251.5 | 247.5 | 247.5 | -4 | -1.6% | 80,400 |
| 2010/01/27 | 249 | 251.5 | 248.5 | 251.5 | +2 | +0.8% | 21,400 |
| 2010/01/26 | 250 | 256 | 248.5 | 249.5 | +0.5 | +0.2% | 43,000 |
| 2010/01/25 | 249.5 | 250 | 248.5 | 249 | -1 | -0.4% | 44,000 |
| 2010/01/22 | 250 | 250.5 | 249.5 | 250 | ±0 | ±0% | 48,400 |
| 2010/01/21 | 251 | 251.5 | 250 | 250 | -1 | -0.4% | 60,800 |
| 2010/01/20 | 252 | 252 | 250 | 251 | +2 | +0.8% | 33,200 |
| 2010/01/19 | 253 | 253 | 249 | 249 | -4.5 | -1.8% | 187,600 |
| 2010/01/18 | 254.5 | 255.5 | 252.5 | 253.5 | -3 | -1.2% | 106,200 |
| 2010/01/15 | 256.5 | 257 | 255 | 256.5 | +0.5 | +0.2% | 61,400 |
| 2010/01/14 | 257.5 | 257.5 | 256 | 256 | -1.5 | -0.6% | 50,600 |
| 2010/01/13 | 258 | 258.5 | 257 | 257.5 | -1 | -0.4% | 27,200 |
| 2010/01/12 | 258 | 258.5 | 257 | 258.5 | +1 | +0.4% | 49,600 |
3701～
3750
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
