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 |
|---|---|---|---|---|---|---|---|
| 2025/04/07 | 961 | 1,069 | 960 | 1,022 | -179 | -14.9% | 6,227,900 |
| 2025/04/04 | 1,276 | 1,284 | 1,161 | 1,201 | -128 | -9.6% | 6,692,100 |
| 2025/04/03 | 1,334 | 1,372 | 1,308 | 1,329 | -100 | -7% | 4,483,700 |
| 2025/04/02 | 1,449 | 1,457 | 1,420 | 1,429 | -21 | -1.4% | 2,448,100 |
| 2025/04/01 | 1,511 | 1,515 | 1,450 | 1,450 | -36 | -2.4% | 2,880,300 |
| 2025/03/31 | 1,542 | 1,554 | 1,486 | 1,486 | -89 | -5.7% | 3,059,600 |
| 2025/03/28 | 1,623 | 1,645 | 1,567 | 1,575 | -93 | -5.6% | 4,116,200 |
| 2025/03/27 | 1,666 | 1,701 | 1,652 | 1,668 | -32 | -1.9% | 3,013,400 |
| 2025/03/26 | 1,718 | 1,748 | 1,674 | 1,700 | -24 | -1.4% | 3,482,700 |
| 2025/03/25 | 1,730 | 1,760 | 1,672 | 1,724 | +52 | +3.1% | 7,526,200 |
| 2025/03/24 | 1,681 | 1,866 | 1,656 | 1,672 | -15 | -0.9% | 15,534,800 |
| 2025/03/21 | 1,500 | 1,694 | 1,497 | 1,687 | +186 | +12.4% | 9,427,700 |
| 2025/03/19 | 1,529 | 1,541 | 1,501 | 1,501 | -37 | -2.4% | 1,610,400 |
| 2025/03/18 | 1,567 | 1,571 | 1,516 | 1,538 | -22 | -1.4% | 2,761,500 |
| 2025/03/17 | 1,605 | 1,619 | 1,553 | 1,560 | -29 | -1.8% | 3,118,900 |
| 2025/03/14 | 1,540 | 1,593 | 1,528 | 1,589 | +62 | +4.1% | 2,451,100 |
| 2025/03/13 | 1,543 | 1,590 | 1,520 | 1,527 | +4 | +0.3% | 3,056,700 |
| 2025/03/12 | 1,539 | 1,547 | 1,506 | 1,523 | -49 | -3.1% | 3,329,800 |
| 2025/03/11 | 1,474 | 1,572 | 1,447 | 1,572 | +61 | +4% | 4,880,200 |
| 2025/03/10 | 1,463 | 1,515 | 1,453 | 1,511 | +50 | +3.4% | 2,423,300 |
| 2025/03/07 | 1,451 | 1,475 | 1,443 | 1,461 | -20 | -1.4% | 1,964,300 |
| 2025/03/06 | 1,500 | 1,510 | 1,470 | 1,481 | -11 | -0.7% | 2,089,100 |
| 2025/03/05 | 1,510 | 1,532 | 1,485 | 1,492 | -18 | -1.2% | 2,109,500 |
| 2025/03/04 | 1,495 | 1,531 | 1,471 | 1,510 | -14 | -0.9% | 3,014,800 |
| 2025/03/03 | 1,540 | 1,540 | 1,501 | 1,524 | +3 | +0.2% | 2,873,600 |
| 2025/02/28 | 1,540 | 1,569 | 1,510 | 1,521 | -48 | -3.1% | 3,671,000 |
| 2025/02/27 | 1,626 | 1,633 | 1,566 | 1,569 | -32 | -2% | 3,229,800 |
| 2025/02/26 | 1,600 | 1,624 | 1,580 | 1,601 | -11 | -0.7% | 3,347,000 |
| 2025/02/25 | 1,562 | 1,669 | 1,560 | 1,612 | +10 | +0.6% | 5,285,300 |
| 2025/02/21 | 1,608 | 1,621 | 1,580 | 1,602 | -18 | -1.1% | 3,977,200 |
| 2025/02/20 | 1,673 | 1,690 | 1,618 | 1,620 | -60 | -3.6% | 4,764,200 |
| 2025/02/19 | 1,714 | 1,738 | 1,677 | 1,680 | -34 | -2% | 4,474,300 |
| 2025/02/18 | 1,705 | 1,752 | 1,705 | 1,714 | +14 | +0.8% | 5,021,900 |
| 2025/02/17 | 1,848 | 1,848 | 1,689 | 1,700 | -147 | -8% | 8,697,400 |
| 2025/02/14 | 1,815 | 1,893 | 1,764 | 1,847 | +62 | +3.5% | 8,702,900 |
| 2025/02/13 | 1,732 | 1,808 | 1,727 | 1,785 | +46 | +2.6% | 5,530,900 |
| 2025/02/12 | 1,770 | 1,775 | 1,682 | 1,739 | -33 | -1.9% | 7,803,700 |
| 2025/02/10 | 1,744 | 1,790 | 1,720 | 1,772 | +20 | +1.1% | 7,897,900 |
| 2025/02/07 | 1,657 | 1,857 | 1,650 | 1,752 | -344 | -16.4% | 27,896,700 |
| 2025/02/06 | 2,119 | 2,133 | 2,077 | 2,096 | -3 | -0.1% | 9,022,300 |
| 2025/02/05 | 2,095 | 2,115 | 2,065 | 2,099 | +26 | +1.3% | 9,507,200 |
| 2025/02/04 | 2,028 | 2,093 | 2,024 | 2,073 | +80 | +4% | 10,734,900 |
| 2025/02/03 | 2,005 | 2,060 | 1,988 | 1,993 | -78 | -3.8% | 9,307,700 |
| 2025/01/31 | 1,971 | 2,071 | 1,953 | 2,071 | +130 | +6.7% | 14,451,400 |
| 2025/01/30 | 1,914 | 1,964 | 1,872 | 1,941 | -4 | -0.2% | 9,949,300 |
| 2025/01/29 | 1,990 | 1,996 | 1,884 | 1,945 | -11 | -0.6% | 15,587,600 |
| 2025/01/28 | 1,850 | 2,038 | 1,850 | 1,956 | -30 | -1.5% | 20,011,200 |
| 2025/01/27 | 2,123 | 2,134 | 1,986 | 1,986 | -129 | -6.1% | 19,814,300 |
| 2025/01/24 | 2,086 | 2,200 | 2,062 | 2,115 | -6 | -0.3% | 28,588,300 |
| 2025/01/23 | 1,969 | 2,133 | 1,927 | 2,121 | +200 | +10.4% | 33,458,200 |
1～
50
件表示中 / 3674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 | 102,200円 | +7.0% | +7.5% | 1.96% | 9.74倍 | 1.30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 |
| やまびこ | 181,400円 | +4.3% | -13.9% | 4.96% | 5.52倍 | 0.69倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| 渋谷工 | 279,400円 | +10.0% | -5.6% | 3.22% | 8.40倍 | 0.74倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
| 芝浦機械 | 302,500円 | +5.8% | -9.6% | 4.63% | 6.11倍 | 0.63倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| 理想科 | 104,200円 | +7.9% | +6.4% | 4.80% | 15.91倍 | 1.04倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
市場注目の銘柄
チャート関連のコラム
