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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 1,595 | 1,609 | 1,571 | 1,606 | +8 | +0.5% | 104,900 |
| 2017/01/19 | 1,635 | 1,635 | 1,591 | 1,598 | -16 | -1% | 210,900 |
| 2017/01/18 | 1,580 | 1,614 | 1,573 | 1,614 | +20 | +1.3% | 143,600 |
| 2017/01/17 | 1,611 | 1,611 | 1,563 | 1,594 | -20 | -1.2% | 198,500 |
| 2017/01/16 | 1,651 | 1,651 | 1,604 | 1,614 | -42 | -2.5% | 247,100 |
| 2017/01/13 | 1,601 | 1,658 | 1,601 | 1,656 | +48 | +3% | 344,100 |
| 2017/01/12 | 1,610 | 1,640 | 1,597 | 1,608 | -6 | -0.4% | 257,300 |
| 2017/01/11 | 1,632 | 1,642 | 1,600 | 1,614 | -29 | -1.8% | 229,900 |
| 2017/01/10 | 1,623 | 1,659 | 1,612 | 1,643 | +19 | +1.2% | 264,400 |
| 2017/01/06 | 1,614 | 1,659 | 1,611 | 1,624 | -15 | -0.9% | 189,400 |
| 2017/01/05 | 1,626 | 1,648 | 1,612 | 1,639 | ±0 | ±0% | 299,300 |
| 2017/01/04 | 1,687 | 1,688 | 1,622 | 1,639 | -8 | -0.5% | 568,900 |
| 2016/12/30 | 1,612 | 1,664 | 1,596 | 1,647 | +38 | +2.4% | 442,100 |
| 2016/12/29 | 1,634 | 1,658 | 1,597 | 1,609 | -40 | -2.4% | 621,200 |
| 2016/12/28 | 1,632 | 1,694 | 1,624 | 1,649 | +17 | +1% | 918,500 |
| 2016/12/27 | 1,556 | 1,639 | 1,552 | 1,632 | +72 | +4.6% | 946,900 |
| 2016/12/26 | 1,520 | 1,567 | 1,516 | 1,560 | +82 | +5.5% | 838,800 |
| 2016/12/22 | 1,418 | 1,479 | 1,418 | 1,478 | +71 | +5% | 807,300 |
| 2016/12/21 | 1,396 | 1,455 | 1,388 | 1,407 | +24 | +1.7% | 734,700 |
| 2016/12/20 | 1,380 | 1,389 | 1,365 | 1,383 | +15 | +1.1% | 333,400 |
| 2016/12/19 | 1,325 | 1,390 | 1,314 | 1,368 | +44 | +3.3% | 569,000 |
| 2016/12/16 | 1,326 | 1,345 | 1,304 | 1,324 | +23 | +1.8% | 411,500 |
| 2016/12/15 | 1,316 | 1,316 | 1,281 | 1,301 | -14 | -1.1% | 317,400 |
| 2016/12/14 | 1,309 | 1,320 | 1,286 | 1,315 | +14 | +1.1% | 233,800 |
| 2016/12/13 | 1,300 | 1,302 | 1,270 | 1,301 | -7 | -0.5% | 227,000 |
| 2016/12/12 | 1,343 | 1,343 | 1,293 | 1,308 | -3 | -0.2% | 337,500 |
| 2016/12/09 | 1,289 | 1,333 | 1,284 | 1,311 | +36 | +2.8% | 633,300 |
| 2016/12/08 | 1,295 | 1,295 | 1,262 | 1,275 | ±0 | ±0% | 339,800 |
| 2016/12/07 | 1,331 | 1,335 | 1,270 | 1,275 | -58 | -4.4% | 498,300 |
| 2016/12/06 | 1,357 | 1,362 | 1,317 | 1,333 | -8 | -0.6% | 322,400 |
| 2016/12/05 | 1,331 | 1,353 | 1,308 | 1,341 | -5 | -0.4% | 375,000 |
| 2016/12/02 | 1,334 | 1,396 | 1,331 | 1,346 | +14 | +1.1% | 800,500 |
| 2016/12/01 | 1,371 | 1,380 | 1,326 | 1,332 | -9 | -0.7% | 609,500 |
| 2016/11/30 | 1,314 | 1,341 | 1,311 | 1,341 | +29 | +2.2% | 394,000 |
| 2016/11/29 | 1,305 | 1,313 | 1,270 | 1,312 | +19 | +1.5% | 374,800 |
| 2016/11/28 | 1,274 | 1,305 | 1,265 | 1,293 | +15 | +1.2% | 301,900 |
| 2016/11/25 | 1,270 | 1,293 | 1,259 | 1,278 | +10 | +0.8% | 342,300 |
| 2016/11/24 | 1,292 | 1,294 | 1,236 | 1,268 | -9 | -0.7% | 539,700 |
| 2016/11/22 | 1,264 | 1,290 | 1,223 | 1,277 | ±0 | ±0% | 507,600 |
| 2016/11/21 | 1,344 | 1,350 | 1,267 | 1,277 | -64 | -4.8% | 584,000 |
| 2016/11/18 | 1,335 | 1,364 | 1,331 | 1,341 | +14 | +1.1% | 233,400 |
| 2016/11/17 | 1,345 | 1,378 | 1,305 | 1,327 | +1 | +0.1% | 365,000 |
| 2016/11/16 | 1,329 | 1,357 | 1,319 | 1,326 | -3 | -0.2% | 241,300 |
| 2016/11/15 | 1,392 | 1,392 | 1,325 | 1,329 | -61 | -4.4% | 351,700 |
| 2016/11/14 | 1,373 | 1,412 | 1,336 | 1,390 | -7 | -0.5% | 496,900 |
| 2016/11/11 | 1,455 | 1,474 | 1,383 | 1,397 | -3 | -0.2% | 749,200 |
| 2016/11/10 | 1,349 | 1,422 | 1,341 | 1,400 | +100 | +7.7% | 884,500 |
| 2016/11/09 | 1,346 | 1,407 | 1,232 | 1,300 | +74 | +6% | 1,581,700 |
| 2016/11/08 | 1,248 | 1,248 | 1,195 | 1,226 | +73 | +6.3% | 509,300 |
| 2016/11/07 | 1,164 | 1,183 | 1,148 | 1,153 | +8 | +0.7% | 353,200 |
2101～
2150
件表示中 / 3768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 | 163,400円 | +4.7% | +4.3% | 1.22% | 17.87倍 | 2.00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 |
| イーグル | 253,100円 | +1.7% | +20.6% | 4.35% | 12.47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 |
| 月島ＨＤ | 283,600円 | +3.4% | +2.4% | 2.89% | 8.10倍 | 1.31倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
| 野村マイクロ | 290,200円 | -37.7% | -61.3% | 2.41% | 28.64倍 | 3.01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 |
| ＡＳＢ機械 | 716,000円 | +16.9% | +31.1% | 2.79% | 14.60倍 | 1.94倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
市場注目の銘柄
チャート関連のコラム
