ＴＯＷＡ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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 6,800 | 6,990 | 6,560 | 6,620 | -30 | -0.5% | 2,059,300 |
| 2023/12/08 | 6,700 | 6,900 | 6,580 | 6,650 | +30 | +0.5% | 2,459,500 |
| 2023/12/07 | 6,650 | 6,870 | 6,600 | 6,620 | -200 | -2.9% | 2,341,800 |
| 2023/12/06 | 6,990 | 7,170 | 6,780 | 6,820 | ±0 | ±0% | 2,887,300 |
| 2023/12/05 | 7,210 | 7,330 | 6,770 | 6,820 | -530 | -7.2% | 3,575,100 |
| 2023/12/04 | 7,370 | 7,490 | 7,060 | 7,350 | +40 | +0.5% | 3,960,200 |
| 2023/12/01 | 6,930 | 7,380 | 6,860 | 7,310 | +250 | +3.5% | 4,726,500 |
| 2023/11/30 | 6,520 | 7,100 | 6,520 | 7,060 | +490 | +7.5% | 4,054,900 |
| 2023/11/29 | 6,270 | 6,690 | 6,260 | 6,570 | +180 | +2.8% | 2,955,200 |
| 2023/11/28 | 6,770 | 6,880 | 6,340 | 6,390 | -410 | -6% | 3,704,000 |
| 2023/11/27 | 6,960 | 7,110 | 6,800 | 6,800 | -200 | -2.9% | 2,641,700 |
| 2023/11/24 | 7,140 | 7,260 | 6,930 | 7,000 | -90 | -1.3% | 3,452,500 |
| 2023/11/22 | 6,700 | 7,090 | 6,620 | 7,090 | +110 | +1.6% | 4,236,700 |
| 2023/11/21 | 6,860 | 7,070 | 6,790 | 6,980 | +320 | +4.8% | 3,053,700 |
| 2023/11/20 | 6,760 | 7,020 | 6,640 | 6,660 | -100 | -1.5% | 3,694,500 |
| 2023/11/17 | 6,370 | 6,830 | 6,360 | 6,760 | +490 | +7.8% | 4,178,400 |
| 2023/11/16 | 6,090 | 6,270 | 5,940 | 6,270 | +170 | +2.8% | 2,080,700 |
| 2023/11/15 | 5,930 | 6,220 | 5,890 | 6,100 | +370 | +6.5% | 2,355,800 |
| 2023/11/14 | 5,680 | 5,860 | 5,560 | 5,730 | +10 | +0.2% | 2,175,300 |
| 2023/11/13 | 6,290 | 6,300 | 5,700 | 5,720 | -270 | -4.5% | 2,900,600 |
| 2023/11/10 | 6,020 | 6,090 | 5,660 | 5,990 | -20 | -0.3% | 2,837,100 |
| 2023/11/09 | 5,590 | 6,120 | 5,560 | 6,010 | +890 | +17.4% | 6,315,600 |
| 2023/11/08 | 5,240 | 5,450 | 5,080 | 5,120 | -220 | -4.1% | 1,407,600 |
| 2023/11/07 | 5,330 | 5,470 | 5,260 | 5,340 | -60 | -1.1% | 833,400 |
| 2023/11/06 | 5,510 | 5,530 | 5,330 | 5,400 | +110 | +2.1% | 1,308,300 |
| 2023/11/02 | 5,140 | 5,340 | 5,110 | 5,290 | +300 | +6% | 1,242,900 |
| 2023/11/01 | 5,110 | 5,180 | 4,880 | 4,990 | -100 | -2% | 1,378,000 |
| 2023/10/31 | 5,140 | 5,190 | 4,920 | 5,090 | -110 | -2.1% | 1,522,600 |
| 2023/10/30 | 5,130 | 5,230 | 5,030 | 5,200 | +120 | +2.4% | 1,376,900 |
| 2023/10/27 | 5,010 | 5,210 | 4,860 | 5,080 | +140 | +2.8% | 1,809,300 |
| 2023/10/26 | 4,900 | 5,090 | 4,880 | 4,940 | -170 | -3.3% | 2,172,100 |
| 2023/10/25 | 5,460 | 5,460 | 5,090 | 5,110 | -200 | -3.8% | 1,900,200 |
| 2023/10/24 | 5,470 | 5,590 | 5,270 | 5,310 | ±0 | ±0% | 2,412,800 |
| 2023/10/23 | 5,310 | 5,570 | 5,220 | 5,310 | -60 | -1.1% | 2,579,100 |
| 2023/10/20 | 5,620 | 5,630 | 5,020 | 5,370 | -440 | -7.6% | 4,919,600 |
| 2023/10/19 | 5,580 | 5,900 | 5,560 | 5,810 | +150 | +2.7% | 3,823,800 |
| 2023/10/18 | 5,280 | 5,670 | 5,170 | 5,660 | +210 | +3.9% | 3,064,300 |
| 2023/10/17 | 5,240 | 5,480 | 5,230 | 5,450 | +350 | +6.9% | 2,831,100 |
| 2023/10/16 | 4,795 | 5,110 | 4,730 | 5,100 | +205 | +4.2% | 2,313,200 |
| 2023/10/13 | 5,010 | 5,070 | 4,810 | 4,895 | -175 | -3.5% | 1,758,000 |
| 2023/10/12 | 4,900 | 5,130 | 4,875 | 5,070 | +240 | +5% | 2,198,100 |
| 2023/10/11 | 4,750 | 4,895 | 4,585 | 4,830 | +210 | +4.5% | 2,300,400 |
| 2023/10/10 | 4,525 | 4,715 | 4,505 | 4,620 | +160 | +3.6% | 1,380,500 |
| 2023/10/06 | 4,420 | 4,485 | 4,260 | 4,460 | +10 | +0.2% | 1,296,200 |
| 2023/10/05 | 4,285 | 4,500 | 4,225 | 4,450 | +305 | +7.4% | 1,795,200 |
| 2023/10/04 | 4,085 | 4,250 | 4,065 | 4,145 | -80 | -1.9% | 1,164,800 |
| 2023/10/03 | 4,185 | 4,265 | 4,055 | 4,225 | -55 | -1.3% | 894,400 |
| 2023/10/02 | 4,120 | 4,320 | 4,085 | 4,280 | +125 | +3% | 1,115,400 |
| 2023/09/29 | 4,230 | 4,245 | 4,115 | 4,155 | +105 | +2.6% | 1,263,800 |
| 2023/09/28 | 3,915 | 4,060 | 3,865 | 4,050 | +190 | +4.9% | 1,038,800 |
101～
150
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「ＴＯＷＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＯＷＡ | 1,345,000円 | -5.2% | -20.0% | 0.30% | 58.89倍 | 6.71倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| オルガノ | 868,000円 | +13.3% | +43.6% | 0.94% | 23.46倍 | 4.37倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| ナブテスコ | 288,700円 | -3.0% | -42.6% | 2.77% | 37.27倍 | 1.33倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
| 三浦工 | 260,400円 | -4.3% | +4.8% | 1.88% | 15.94倍 | 1.65倍 |
|
産業小型ボイラーで国内５割超占有。メンテが安定収益源。省力需要を追い風に海外開拓 |
| 竹内製作 | 640,000円 | +5.4% | +8.6% | 3.13% | 11.09倍 | 2.07倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
市場注目の銘柄
チャート関連のコラム
