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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,735 | 1,764 | 1,727 | 1,751 | +33 | +1.9% | 2,053,400 |
| 2025/08/18 | 1,740 | 1,742 | 1,709 | 1,718 | -27 | -1.5% | 2,487,100 |
| 2025/08/15 | 1,780 | 1,788 | 1,733 | 1,745 | -22 | -1.2% | 2,856,300 |
| 2025/08/14 | 1,781 | 1,795 | 1,752 | 1,767 | -23 | -1.3% | 2,707,900 |
| 2025/08/13 | 1,890 | 1,894 | 1,790 | 1,790 | -70 | -3.8% | 5,709,500 |
| 2025/08/12 | 1,787 | 1,864 | 1,784 | 1,860 | +116 | +6.7% | 5,391,900 |
| 2025/08/08 | 1,694 | 1,785 | 1,683 | 1,744 | -7 | -0.4% | 8,187,800 |
| 2025/08/07 | 1,730 | 1,757 | 1,729 | 1,751 | -1 | -0.1% | 2,473,200 |
| 2025/08/06 | 1,790 | 1,795 | 1,728 | 1,752 | -58 | -3.2% | 3,754,000 |
| 2025/08/05 | 1,855 | 1,864 | 1,810 | 1,810 | -25 | -1.4% | 2,648,400 |
| 2025/08/04 | 1,771 | 1,850 | 1,770 | 1,835 | +14 | +0.8% | 2,887,700 |
| 2025/08/01 | 1,824 | 1,842 | 1,767 | 1,821 | -83 | -4.4% | 4,834,700 |
| 2025/07/31 | 1,843 | 1,927 | 1,843 | 1,904 | +69 | +3.8% | 3,838,000 |
| 2025/07/30 | 1,858 | 1,864 | 1,832 | 1,835 | -7 | -0.4% | 2,664,800 |
| 2025/07/29 | 1,911 | 1,919 | 1,828 | 1,842 | -85 | -4.4% | 4,032,000 |
| 2025/07/28 | 1,925 | 1,931 | 1,875 | 1,927 | -22 | -1.1% | 3,408,500 |
| 2025/07/25 | 1,940 | 1,963 | 1,923 | 1,949 | +5 | +0.3% | 2,465,700 |
| 2025/07/24 | 1,938 | 1,974 | 1,908 | 1,944 | +2 | +0.1% | 4,722,300 |
| 2025/07/23 | 1,887 | 1,965 | 1,845 | 1,942 | +89 | +4.8% | 5,561,000 |
| 2025/07/22 | 1,894 | 1,940 | 1,848 | 1,853 | -27 | -1.4% | 4,321,900 |
| 2025/07/18 | 1,925 | 1,936 | 1,860 | 1,880 | -56 | -2.9% | 5,507,700 |
| 2025/07/17 | 1,952 | 1,976 | 1,906 | 1,936 | -15 | -0.8% | 5,906,900 |
| 2025/07/16 | 2,003 | 2,024 | 1,951 | 1,951 | -59 | -2.9% | 8,132,100 |
| 2025/07/15 | 1,900 | 2,015 | 1,855 | 2,010 | +107 | +5.6% | 7,864,800 |
| 2025/07/14 | 1,935 | 1,936 | 1,872 | 1,903 | -38 | -2% | 4,364,800 |
| 2025/07/11 | 1,881 | 1,948 | 1,876 | 1,941 | +61 | +3.2% | 5,427,600 |
| 2025/07/10 | 1,841 | 1,905 | 1,817 | 1,880 | +45 | +2.5% | 4,142,700 |
| 2025/07/09 | 1,912 | 1,915 | 1,831 | 1,835 | -41 | -2.2% | 3,041,400 |
| 2025/07/08 | 1,870 | 1,902 | 1,828 | 1,876 | -4 | -0.2% | 3,956,700 |
| 2025/07/07 | 1,899 | 1,922 | 1,848 | 1,880 | -24 | -1.3% | 3,685,300 |
| 2025/07/04 | 1,963 | 1,973 | 1,888 | 1,904 | -32 | -1.7% | 4,284,600 |
| 2025/07/03 | 1,957 | 1,980 | 1,931 | 1,936 | +7 | +0.4% | 4,437,000 |
| 2025/07/02 | 1,938 | 2,008 | 1,926 | 1,929 | -115 | -5.6% | 7,520,300 |
| 2025/07/01 | 1,999 | 2,081 | 1,976 | 2,044 | +29 | +1.4% | 8,167,600 |
| 2025/06/30 | 2,151 | 2,162 | 2,004 | 2,015 | -110 | -5.2% | 10,945,900 |
| 2025/06/27 | 2,092 | 2,139 | 2,066 | 2,125 | +76 | +3.7% | 11,652,200 |
| 2025/06/26 | 1,917 | 2,089 | 1,913 | 2,049 | +138 | +7.2% | 12,953,700 |
| 2025/06/25 | 1,880 | 1,928 | 1,844 | 1,911 | +89 | +4.9% | 7,974,400 |
| 2025/06/24 | 1,830 | 1,858 | 1,782 | 1,822 | +56 | +3.2% | 4,788,100 |
| 2025/06/23 | 1,723 | 1,793 | 1,705 | 1,766 | +15 | +0.9% | 4,276,600 |
| 2025/06/20 | 1,660 | 1,781 | 1,643 | 1,751 | +82 | +4.9% | 7,415,800 |
| 2025/06/19 | 1,700 | 1,710 | 1,658 | 1,669 | -37 | -2.2% | 3,081,400 |
| 2025/06/18 | 1,683 | 1,716 | 1,681 | 1,706 | +3 | +0.2% | 2,885,300 |
| 2025/06/17 | 1,650 | 1,726 | 1,646 | 1,703 | +93 | +5.8% | 5,299,100 |
| 2025/06/16 | 1,597 | 1,611 | 1,582 | 1,610 | +26 | +1.6% | 2,367,900 |
| 2025/06/13 | 1,649 | 1,653 | 1,579 | 1,584 | -80 | -4.8% | 3,548,500 |
| 2025/06/12 | 1,642 | 1,680 | 1,636 | 1,664 | ±0 | ±0% | 3,465,400 |
| 2025/06/11 | 1,602 | 1,677 | 1,599 | 1,664 | +102 | +6.5% | 5,473,300 |
| 2025/06/10 | 1,600 | 1,620 | 1,562 | 1,562 | -23 | -1.5% | 2,951,900 |
| 2025/06/09 | 1,589 | 1,610 | 1,565 | 1,585 | +11 | +0.7% | 2,333,000 |
1～
50
件表示中 / 3765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 | 166,900円 | +4.7% | +4.3% | 1.20% | 18.25倍 | 2.04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 |
| ユニオンツール | 726,000円 | +15.0% | +10.8% | 1.72% | 20.90倍 | 1.69倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| タダノ | 105,600円 | +21.8% | -33.6% | 3.41% | 8.88倍 | 0.71倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
| 野村マイクロ | 301,500円 | -37.7% | -61.3% | 2.32% | 29.75倍 | 3.13倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| イーグル | 253,300円 | +1.7% | +20.6% | 4.34% | 12.48倍 | 1.01倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
市場注目の銘柄
チャート関連のコラム
