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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 6,930 | 7,270 | 6,800 | 7,250 | +360 | +5.2% | 1,901,100 |
| 2024/08/27 | 6,800 | 6,960 | 6,660 | 6,890 | -80 | -1.1% | 1,563,800 |
| 2024/08/26 | 7,110 | 7,170 | 6,920 | 6,970 | -290 | -4% | 1,467,200 |
| 2024/08/23 | 7,240 | 7,320 | 7,140 | 7,260 | -90 | -1.2% | 1,561,400 |
| 2024/08/22 | 7,490 | 7,570 | 7,240 | 7,350 | -100 | -1.3% | 1,714,400 |
| 2024/08/21 | 7,540 | 7,660 | 7,410 | 7,450 | -280 | -3.6% | 1,910,700 |
| 2024/08/20 | 7,640 | 7,760 | 7,550 | 7,730 | +240 | +3.2% | 2,141,000 |
| 2024/08/19 | 7,650 | 7,980 | 7,490 | 7,490 | -210 | -2.7% | 2,954,900 |
| 2024/08/16 | 7,660 | 7,800 | 7,400 | 7,700 | +340 | +4.6% | 3,973,700 |
| 2024/08/15 | 6,930 | 7,540 | 6,800 | 7,360 | +490 | +7.1% | 3,713,300 |
| 2024/08/14 | 6,840 | 6,970 | 6,600 | 6,870 | +290 | +4.4% | 3,186,500 |
| 2024/08/13 | 6,470 | 6,780 | 6,430 | 6,580 | +410 | +6.6% | 2,517,500 |
| 2024/08/09 | 6,870 | 6,940 | 5,840 | 6,170 | -850 | -12.1% | 5,089,400 |
| 2024/08/08 | 6,610 | 7,080 | 6,410 | 7,020 | +280 | +4.2% | 4,723,900 |
| 2024/08/07 | 5,870 | 6,830 | 5,860 | 6,740 | +670 | +11% | 4,542,000 |
| 2024/08/06 | 6,000 | 6,200 | 5,840 | 6,070 | +500 | +9% | 2,933,200 |
| 2024/08/05 | 6,220 | 6,280 | 5,570 | 5,570 | -1,500 | -21.2% | 3,120,600 |
| 2024/08/02 | 7,400 | 7,470 | 7,070 | 7,070 | -910 | -11.4% | 2,640,300 |
| 2024/08/01 | 8,870 | 8,990 | 7,880 | 7,980 | -740 | -8.5% | 2,908,700 |
| 2024/07/31 | 8,000 | 8,790 | 7,950 | 8,720 | +380 | +4.6% | 2,172,400 |
| 2024/07/30 | 8,380 | 8,440 | 8,170 | 8,340 | -40 | -0.5% | 1,538,300 |
| 2024/07/29 | 8,650 | 8,770 | 8,290 | 8,380 | -120 | -1.4% | 1,978,300 |
| 2024/07/26 | 8,470 | 8,610 | 8,360 | 8,500 | -110 | -1.3% | 2,248,200 |
| 2024/07/25 | 8,770 | 8,800 | 8,460 | 8,610 | -560 | -6.1% | 2,285,600 |
| 2024/07/24 | 9,250 | 9,350 | 9,070 | 9,170 | -60 | -0.7% | 1,675,600 |
| 2024/07/23 | 9,540 | 9,570 | 9,050 | 9,230 | +120 | +1.3% | 1,886,000 |
| 2024/07/22 | 9,450 | 9,490 | 9,100 | 9,110 | -390 | -4.1% | 1,790,500 |
| 2024/07/19 | 9,700 | 9,780 | 9,500 | 9,500 | -70 | -0.7% | 1,626,600 |
| 2024/07/18 | 9,650 | 9,760 | 9,360 | 9,570 | -560 | -5.5% | 3,426,900 |
| 2024/07/17 | 10,580 | 10,600 | 10,110 | 10,130 | -480 | -4.5% | 2,059,000 |
| 2024/07/16 | 10,570 | 10,680 | 10,460 | 10,610 | +60 | +0.6% | 1,222,900 |
| 2024/07/12 | 10,810 | 10,980 | 10,520 | 10,550 | -620 | -5.6% | 2,237,800 |
| 2024/07/11 | 11,350 | 11,400 | 10,830 | 11,170 | -50 | -0.4% | 2,595,300 |
| 2024/07/10 | 11,640 | 11,640 | 11,100 | 11,220 | -450 | -3.9% | 2,434,400 |
| 2024/07/09 | 11,390 | 11,700 | 11,300 | 11,670 | +480 | +4.3% | 2,963,800 |
| 2024/07/08 | 10,990 | 11,200 | 10,950 | 11,190 | +190 | +1.7% | 1,360,200 |
| 2024/07/05 | 10,920 | 11,140 | 10,640 | 11,000 | +60 | +0.5% | 1,962,300 |
| 2024/07/04 | 11,290 | 11,390 | 10,710 | 10,940 | -180 | -1.6% | 2,677,700 |
| 2024/07/03 | 10,960 | 11,220 | 10,840 | 11,120 | +190 | +1.7% | 1,993,700 |
| 2024/07/02 | 11,000 | 11,050 | 10,860 | 10,930 | -60 | -0.5% | 1,114,200 |
| 2024/07/01 | 11,330 | 11,500 | 10,940 | 10,990 | -290 | -2.6% | 1,982,000 |
| 2024/06/28 | 11,280 | 11,430 | 11,130 | 11,280 | +50 | +0.4% | 1,674,900 |
| 2024/06/27 | 11,320 | 11,450 | 11,080 | 11,230 | -350 | -3% | 2,351,100 |
| 2024/06/26 | 11,070 | 11,580 | 10,900 | 11,580 | +770 | +7.1% | 2,821,900 |
| 2024/06/25 | 10,550 | 10,860 | 10,470 | 10,810 | +10 | +0.1% | 1,532,600 |
| 2024/06/24 | 10,470 | 10,890 | 10,440 | 10,800 | +130 | +1.2% | 1,852,900 |
| 2024/06/21 | 10,920 | 10,990 | 10,520 | 10,670 | -550 | -4.9% | 2,549,800 |
| 2024/06/20 | 10,750 | 11,240 | 10,690 | 11,220 | +420 | +3.9% | 1,983,200 |
| 2024/06/19 | 11,100 | 11,490 | 10,800 | 10,800 | -80 | -0.7% | 2,385,800 |
| 2024/06/18 | 11,280 | 11,320 | 10,840 | 10,880 | -340 | -3% | 1,936,300 |
151～
200
件表示中 / 3678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 | 132,900円 | +7.0% | +7.5% | 1.50% | 12.67倍 | 1.69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 |
| ガリレイ | 264,800円 | +3.1% | -16.0% | 1.98% | 10.84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 |
| ＮＴＮ | 20,900円 | -2.6% | -55.0% | 5.26% | - | 0.44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 |
| アイチコーポ | 121,900円 | +9.2% | +8.3% | 4.51% | 16.23倍 | 1.11倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| キッツ | 103,200円 | +4.6% | +2.1% | 4.46% | 8.01倍 | 0.83倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
市場注目の銘柄
チャート関連のコラム
