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 |
|---|---|---|---|---|---|---|---|
| 2010/04/28 | 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 |
| 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 |
3751～
3800
件表示中 / 6156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 | 37,200円 | +5.7% | +2.6% | 4.92% | 10.17倍 | 1.54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 |
| 要興業 | 116,200円 | +3.6% | +0.9% | 2.41% | 11.98倍 | 0.94倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
| ＭＩＣ | 258,600円 | +12.4% | +31.5% | 1.43% | 21.11倍 | 2.22倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| Ｇｕｎｏｓｙ | 73,900円 | +29.4% | +136.9% | 2.48% | 41.03倍 | 1.58倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| オオバ | 105,900円 | -6.1% | +2.6% | 3.97% | 11.99倍 | 1.32倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
市場注目の銘柄
チャート関連のコラム
