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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/06/17 | 11,230 | 11,280 | 11,050 | 11,220 | -240 | -2.1% | 1,527,000 |
| 2024/06/14 | 11,500 | 11,680 | 11,320 | 11,460 | -100 | -0.9% | 2,203,500 |
| 2024/06/13 | 11,980 | 11,980 | 11,430 | 11,560 | -220 | -1.9% | 2,963,800 |
| 2024/06/12 | 11,610 | 11,800 | 11,460 | 11,780 | +50 | +0.4% | 2,342,500 |
| 2024/06/11 | 11,420 | 11,830 | 11,300 | 11,730 | +390 | +3.4% | 3,680,000 |
| 2024/06/10 | 11,000 | 11,410 | 10,940 | 11,340 | +230 | +2.1% | 2,235,200 |
| 2024/06/07 | 11,040 | 11,460 | 10,850 | 11,110 | +170 | +1.6% | 3,506,100 |
| 2024/06/06 | 11,500 | 11,630 | 10,830 | 10,940 | +230 | +2.1% | 3,102,900 |
| 2024/06/05 | 11,050 | 11,160 | 10,680 | 10,710 | -490 | -4.4% | 2,963,600 |
| 2024/06/04 | 11,540 | 11,600 | 11,170 | 11,200 | -440 | -3.8% | 2,163,000 |
| 2024/06/03 | 12,040 | 12,060 | 11,450 | 11,640 | -280 | -2.3% | 2,690,500 |
| 2024/05/31 | 11,900 | 11,990 | 11,580 | 11,920 | -100 | -0.8% | 2,847,800 |
| 2024/05/30 | 12,430 | 12,540 | 11,970 | 12,020 | -540 | -4.3% | 2,934,700 |
| 2024/05/29 | 13,150 | 13,180 | 12,540 | 12,560 | -430 | -3.3% | 2,629,100 |
| 2024/05/28 | 13,000 | 13,070 | 12,650 | 12,990 | -140 | -1.1% | 3,253,700 |
| 2024/05/27 | 13,000 | 13,410 | 12,940 | 13,130 | -400 | -3% | 3,269,500 |
| 2024/05/24 | 13,620 | 14,150 | 13,450 | 13,530 | -480 | -3.4% | 4,673,200 |
| 2024/05/23 | 14,140 | 14,560 | 13,940 | 14,010 | +470 | +3.5% | 7,303,600 |
| 2024/05/22 | 13,260 | 13,600 | 13,060 | 13,540 | +280 | +2.1% | 3,951,600 |
| 2024/05/21 | 13,960 | 13,980 | 13,130 | 13,260 | -560 | -4.1% | 4,286,000 |
| 2024/05/20 | 13,730 | 13,990 | 13,310 | 13,820 | +440 | +3.3% | 6,089,800 |
| 2024/05/17 | 13,170 | 13,540 | 12,860 | 13,380 | +200 | +1.5% | 4,534,900 |
| 2024/05/16 | 13,500 | 13,690 | 12,830 | 13,180 | +300 | +2.3% | 5,089,300 |
| 2024/05/15 | 12,770 | 12,950 | 12,150 | 12,880 | +460 | +3.7% | 4,951,600 |
| 2024/05/14 | 13,490 | 13,690 | 11,920 | 12,420 | -1,030 | -7.7% | 10,225,400 |
| 2024/05/13 | 11,720 | 13,490 | 11,220 | 13,450 | +2,320 | +20.8% | 10,073,600 |
| 2024/05/10 | 10,800 | 11,280 | 10,760 | 11,130 | +190 | +1.7% | 2,451,500 |
| 2024/05/09 | 11,070 | 11,390 | 10,790 | 10,940 | -90 | -0.8% | 3,211,200 |
| 2024/05/08 | 10,590 | 11,180 | 10,570 | 11,030 | +420 | +4% | 3,805,000 |
| 2024/05/07 | 10,220 | 10,700 | 10,220 | 10,610 | +800 | +8.2% | 3,142,300 |
| 2024/05/02 | 9,590 | 10,040 | 9,510 | 9,810 | +280 | +2.9% | 3,216,400 |
| 2024/05/01 | 9,230 | 9,710 | 9,190 | 9,530 | +230 | +2.5% | 2,329,900 |
| 2024/04/30 | 9,280 | 9,370 | 9,130 | 9,300 | +60 | +0.6% | 1,811,200 |
| 2024/04/26 | 9,160 | 9,360 | 8,990 | 9,240 | +340 | +3.8% | 2,577,600 |
| 2024/04/25 | 8,960 | 9,200 | 8,800 | 8,900 | -210 | -2.3% | 2,316,100 |
| 2024/04/24 | 9,270 | 9,410 | 9,110 | 9,110 | +140 | +1.6% | 2,619,200 |
| 2024/04/23 | 9,430 | 9,470 | 8,830 | 8,970 | -280 | -3% | 3,237,200 |
| 2024/04/22 | 9,350 | 9,650 | 8,940 | 9,250 | -400 | -4.1% | 3,962,600 |
| 2024/04/19 | 10,680 | 10,720 | 9,420 | 9,650 | -1,460 | -13.1% | 6,793,700 |
| 2024/04/18 | 10,300 | 11,110 | 9,860 | 11,110 | +590 | +5.6% | 5,607,000 |
| 2024/04/17 | 10,000 | 10,820 | 9,920 | 10,520 | +680 | +6.9% | 4,512,400 |
| 2024/04/16 | 10,150 | 10,290 | 9,780 | 9,840 | -550 | -5.3% | 2,236,900 |
| 2024/04/15 | 10,100 | 10,500 | 10,100 | 10,390 | -10 | -0.1% | 2,336,300 |
| 2024/04/12 | 9,900 | 10,500 | 9,830 | 10,400 | +700 | +7.2% | 3,428,700 |
| 2024/04/11 | 9,360 | 9,700 | 9,300 | 9,700 | +80 | +0.8% | 1,794,000 |
201～
250
件表示中 / 3683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 | 133,000円 | +7.0% | +7.5% | 1.50% | 12.68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 |
| タダノ | 94,500円 | +16.6% | -5.1% | 3.81% | 8.01倍 | 0.64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 |
| ＮＴＮ | 21,100円 | -2.6% | -55.0% | 5.21% | - | 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 |
| 鶴見製 | 346,500円 | +3.8% | -24.8% | 1.56% | 12.75倍 | 0.92倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
| キッツ | 105,600円 | +4.6% | +2.1% | 4.36% | 8.19倍 | 0.85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
