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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 7,890 | 7,990 | 7,460 | 7,650 | -460 | -5.7% | 4,789,100 |
| 2024/01/25 | 7,350 | 8,130 | 7,260 | 8,110 | +820 | +11.2% | 5,695,500 |
| 2024/01/24 | 7,030 | 7,300 | 6,910 | 7,290 | +360 | +5.2% | 2,433,600 |
| 2024/01/23 | 7,100 | 7,190 | 6,870 | 6,930 | -140 | -2% | 2,019,800 |
| 2024/01/22 | 7,300 | 7,370 | 7,020 | 7,070 | -120 | -1.7% | 2,788,400 |
| 2024/01/19 | 7,040 | 7,190 | 6,860 | 7,190 | +400 | +5.9% | 3,234,900 |
| 2024/01/18 | 6,430 | 6,790 | 6,430 | 6,790 | +280 | +4.3% | 2,599,100 |
| 2024/01/17 | 6,700 | 6,710 | 6,410 | 6,510 | +10 | +0.2% | 2,276,400 |
| 2024/01/16 | 6,820 | 6,820 | 6,480 | 6,500 | -370 | -5.4% | 2,596,500 |
| 2024/01/15 | 6,600 | 6,870 | 6,580 | 6,870 | +310 | +4.7% | 1,798,400 |
| 2024/01/12 | 6,990 | 7,000 | 6,560 | 6,560 | -430 | -6.2% | 2,606,800 |
| 2024/01/11 | 7,100 | 7,140 | 6,900 | 6,990 | +60 | +0.9% | 1,676,900 |
| 2024/01/10 | 7,020 | 7,210 | 6,890 | 6,930 | -120 | -1.7% | 2,260,500 |
| 2024/01/09 | 6,800 | 7,050 | 6,770 | 7,050 | +570 | +8.8% | 2,912,700 |
| 2024/01/05 | 6,670 | 6,720 | 6,430 | 6,480 | -180 | -2.7% | 2,090,200 |
| 2024/01/04 | 6,820 | 6,900 | 6,660 | 6,660 | -470 | -6.6% | 2,414,900 |
| 2023/12/29 | 7,010 | 7,250 | 6,880 | 7,130 | +120 | +1.7% | 2,218,300 |
| 2023/12/28 | 7,240 | 7,300 | 6,970 | 7,010 | -310 | -4.2% | 2,286,600 |
| 2023/12/27 | 7,330 | 7,620 | 7,260 | 7,320 | +90 | +1.2% | 3,340,500 |
| 2023/12/26 | 7,060 | 7,270 | 6,970 | 7,230 | +110 | +1.5% | 1,484,400 |
| 2023/12/25 | 7,330 | 7,330 | 7,060 | 7,120 | -150 | -2.1% | 1,333,300 |
| 2023/12/22 | 7,200 | 7,390 | 7,130 | 7,270 | +100 | +1.4% | 2,459,600 |
| 2023/12/21 | 6,990 | 7,200 | 6,900 | 7,170 | +10 | +0.1% | 2,142,400 |
| 2023/12/20 | 7,300 | 7,390 | 6,880 | 7,160 | -110 | -1.5% | 4,000,400 |
| 2023/12/19 | 6,760 | 7,270 | 6,620 | 7,270 | +480 | +7.1% | 2,857,800 |
| 2023/12/18 | 6,740 | 6,820 | 6,580 | 6,790 | -50 | -0.7% | 1,632,500 |
| 2023/12/15 | 7,010 | 7,230 | 6,780 | 6,840 | -80 | -1.2% | 3,288,600 |
| 2023/12/14 | 7,070 | 7,100 | 6,700 | 6,920 | +20 | +0.3% | 3,095,900 |
| 2023/12/13 | 6,570 | 6,940 | 6,550 | 6,900 | +400 | +6.2% | 3,053,500 |
| 2023/12/12 | 6,800 | 6,890 | 6,400 | 6,500 | -120 | -1.8% | 2,607,000 |
| 2023/12/11 | 6,800 | 6,990 | 6,560 | 6,620 | -30 | -0.5% | 2,059,300 |
| 2023/12/08 | 6,700 | 6,900 | 6,580 | 6,650 | +30 | +0.5% | 2,459,500 |
| 2023/12/07 | 6,650 | 6,870 | 6,600 | 6,620 | -200 | -2.9% | 2,341,800 |
| 2023/12/06 | 6,990 | 7,170 | 6,780 | 6,820 | ±0 | ±0% | 2,887,300 |
| 2023/12/05 | 7,210 | 7,330 | 6,770 | 6,820 | -530 | -7.2% | 3,575,100 |
| 2023/12/04 | 7,370 | 7,490 | 7,060 | 7,350 | +40 | +0.5% | 3,960,200 |
| 2023/12/01 | 6,930 | 7,380 | 6,860 | 7,310 | +250 | +3.5% | 4,726,500 |
| 2023/11/30 | 6,520 | 7,100 | 6,520 | 7,060 | +490 | +7.5% | 4,054,900 |
| 2023/11/29 | 6,270 | 6,690 | 6,260 | 6,570 | +180 | +2.8% | 2,955,200 |
| 2023/11/28 | 6,770 | 6,880 | 6,340 | 6,390 | -410 | -6% | 3,704,000 |
| 2023/11/27 | 6,960 | 7,110 | 6,800 | 6,800 | -200 | -2.9% | 2,641,700 |
| 2023/11/24 | 7,140 | 7,260 | 6,930 | 7,000 | -90 | -1.3% | 3,452,500 |
| 2023/11/22 | 6,700 | 7,090 | 6,620 | 7,090 | +110 | +1.6% | 4,236,700 |
| 2023/11/21 | 6,860 | 7,070 | 6,790 | 6,980 | +320 | +4.8% | 3,053,700 |
| 2023/11/20 | 6,760 | 7,020 | 6,640 | 6,660 | -100 | -1.5% | 3,694,500 |
| 2023/11/17 | 6,370 | 6,830 | 6,360 | 6,760 | +490 | +7.8% | 4,178,400 |
| 2023/11/16 | 6,090 | 6,270 | 5,940 | 6,270 | +170 | +2.8% | 2,080,700 |
| 2023/11/15 | 5,930 | 6,220 | 5,890 | 6,100 | +370 | +6.5% | 2,355,800 |
| 2023/11/14 | 5,680 | 5,860 | 5,560 | 5,730 | +10 | +0.2% | 2,175,300 |
| 2023/11/13 | 6,290 | 6,300 | 5,700 | 5,720 | -270 | -4.5% | 2,900,600 |
301～
350
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
