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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,735 | 1,765 | 1,719 | 1,746 | +12 | +0.7% | 749,700 |
| 2017/07/10 | 1,694 | 1,757 | 1,688 | 1,734 | +53 | +3.2% | 1,020,200 |
| 2017/07/07 | 1,635 | 1,687 | 1,631 | 1,681 | +23 | +1.4% | 508,500 |
| 2017/07/06 | 1,662 | 1,675 | 1,647 | 1,658 | +19 | +1.2% | 465,600 |
| 2017/07/05 | 1,609 | 1,642 | 1,599 | 1,639 | +30 | +1.9% | 369,600 |
| 2017/07/04 | 1,660 | 1,665 | 1,607 | 1,609 | -60 | -3.6% | 544,200 |
| 2017/07/03 | 1,646 | 1,679 | 1,627 | 1,669 | +21 | +1.3% | 768,000 |
| 2017/06/30 | 1,589 | 1,652 | 1,571 | 1,648 | +14 | +0.9% | 689,300 |
| 2017/06/29 | 1,645 | 1,648 | 1,600 | 1,634 | +11 | +0.7% | 897,400 |
| 2017/06/28 | 1,706 | 1,706 | 1,622 | 1,623 | -98 | -5.7% | 934,000 |
| 2017/06/27 | 1,716 | 1,722 | 1,687 | 1,721 | +7 | +0.4% | 474,600 |
| 2017/06/26 | 1,681 | 1,720 | 1,675 | 1,714 | +31 | +1.8% | 514,000 |
| 2017/06/23 | 1,694 | 1,716 | 1,669 | 1,683 | -10 | -0.6% | 564,600 |
| 2017/06/22 | 1,665 | 1,696 | 1,660 | 1,693 | +36 | +2.2% | 464,200 |
| 2017/06/21 | 1,646 | 1,680 | 1,644 | 1,657 | +6 | +0.4% | 424,400 |
| 2017/06/20 | 1,663 | 1,678 | 1,646 | 1,651 | +8 | +0.5% | 596,600 |
| 2017/06/19 | 1,625 | 1,666 | 1,625 | 1,643 | +23 | +1.4% | 773,600 |
| 2017/06/16 | 1,640 | 1,665 | 1,614 | 1,620 | -24 | -1.5% | 682,300 |
| 2017/06/15 | 1,650 | 1,664 | 1,625 | 1,644 | -1 | -0.1% | 577,700 |
| 2017/06/14 | 1,700 | 1,727 | 1,645 | 1,645 | -38 | -2.3% | 683,200 |
| 2017/06/13 | 1,700 | 1,732 | 1,676 | 1,683 | -43 | -2.5% | 590,500 |
| 2017/06/12 | 1,722 | 1,742 | 1,666 | 1,726 | -29 | -1.7% | 785,300 |
| 2017/06/09 | 1,810 | 1,827 | 1,747 | 1,755 | -55 | -3% | 1,084,200 |
| 2017/06/08 | 1,726 | 1,816 | 1,722 | 1,810 | +97 | +5.7% | 1,852,200 |
| 2017/06/07 | 1,670 | 1,728 | 1,661 | 1,713 | +36 | +2.1% | 948,000 |
| 2017/06/06 | 1,675 | 1,690 | 1,636 | 1,677 | +1 | +0.1% | 666,500 |
| 2017/06/05 | 1,690 | 1,705 | 1,669 | 1,676 | -1 | -0.1% | 653,700 |
| 2017/06/02 | 1,684 | 1,698 | 1,660 | 1,677 | -3 | -0.2% | 601,900 |
| 2017/06/01 | 1,698 | 1,707 | 1,656 | 1,680 | -4 | -0.2% | 611,700 |
| 2017/05/31 | 1,681 | 1,717 | 1,667 | 1,684 | ±0 | ±0% | 811,300 |
| 2017/05/30 | 1,640 | 1,695 | 1,622 | 1,684 | +49 | +3% | 725,100 |
| 2017/05/29 | 1,626 | 1,661 | 1,625 | 1,635 | +13 | +0.8% | 572,700 |
| 2017/05/26 | 1,655 | 1,659 | 1,612 | 1,622 | -36 | -2.2% | 552,900 |
| 2017/05/25 | 1,655 | 1,684 | 1,641 | 1,658 | +26 | +1.6% | 719,200 |
| 2017/05/24 | 1,644 | 1,644 | 1,613 | 1,632 | +13 | +0.8% | 654,600 |
| 2017/05/23 | 1,646 | 1,660 | 1,603 | 1,619 | -38 | -2.3% | 684,000 |
| 2017/05/22 | 1,650 | 1,677 | 1,645 | 1,657 | -11 | -0.7% | 574,300 |
| 2017/05/19 | 1,694 | 1,704 | 1,654 | 1,668 | -7 | -0.4% | 720,300 |
| 2017/05/18 | 1,675 | 1,703 | 1,663 | 1,675 | -59 | -3.4% | 944,700 |
| 2017/05/17 | 1,721 | 1,784 | 1,721 | 1,734 | +18 | +1% | 1,159,000 |
| 2017/05/16 | 1,772 | 1,776 | 1,681 | 1,716 | +48 | +2.9% | 1,873,700 |
| 2017/05/15 | 1,758 | 1,758 | 1,645 | 1,668 | -98 | -5.5% | 1,353,600 |
| 2017/05/12 | 1,714 | 1,773 | 1,660 | 1,766 | -228 | -11.4% | 2,812,400 |
| 2017/05/11 | 1,981 | 1,998 | 1,955 | 1,994 | +16 | +0.8% | 410,000 |
| 2017/05/10 | 1,979 | 1,986 | 1,932 | 1,978 | -1 | -0.1% | 426,300 |
| 2017/05/09 | 1,966 | 1,995 | 1,941 | 1,979 | +36 | +1.9% | 706,800 |
| 2017/05/08 | 1,936 | 1,982 | 1,915 | 1,943 | +47 | +2.5% | 739,400 |
| 2017/05/02 | 1,890 | 1,906 | 1,862 | 1,896 | +15 | +0.8% | 480,700 |
| 2017/05/01 | 1,907 | 1,929 | 1,865 | 1,881 | -9 | -0.5% | 552,900 |
| 2017/04/28 | 1,910 | 1,910 | 1,867 | 1,890 | -13 | -0.7% | 331,200 |
1801～
1850
件表示中 / 3586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 | 160,000円 | +18.9% | +38.8% | 1.25% | 13.59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 |
| ＮＴＮ | 24,600円 | -2.6% | -55.0% | 4.47% | - | 0.52倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
| 理想科 | 365,000円 | +7.9% | +6.4% | 2.74% | 28.29倍 | 1.86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 |
| フクシマガリレ | 529,000円 | +3.1% | -16.0% | 1.98% | 10.83倍 | 1.11倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
| ＰＩＬＬＡＲ | 448,000円 | +5.8% | -13.9% | 2.79% | 11.61倍 | 1.47倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
市場注目の銘柄
チャート関連のコラム
