テー・オー・ダブリューの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2002/10/31 | 480.8 | 484.6 | 465.4 | 484.6 | -34.6 | -6.7% | 9,100 |
| 2002/10/30 | 534.6 | 534.6 | 519.2 | 519.2 | -15.4 | -2.9% | 5,720 |
| 2002/10/29 | 530.8 | 534.6 | 526.9 | 534.6 | +3.8 | +0.7% | 6,760 |
| 2002/10/28 | 538.5 | 538.5 | 530.8 | 530.8 | -7.7 | -1.4% | 5,720 |
| 2002/10/25 | 538.5 | 538.5 | 526.9 | 538.5 | +11.6 | +2.2% | 5,200 |
| 2002/10/24 | 526.9 | 526.9 | 526.9 | 526.9 | -3.9 | -0.7% | 10,660 |
| 2002/10/23 | 538.5 | 538.5 | 530.8 | 530.8 | -7.7 | -1.4% | 8,320 |
| 2002/10/22 | 526.9 | 538.5 | 526.9 | 538.5 | +3.9 | +0.7% | 9,620 |
| 2002/10/21 | 538.5 | 538.5 | 523.1 | 534.6 | ±0 | ±0% | 8,320 |
| 2002/10/18 | 515.4 | 538.5 | 515.4 | 534.6 | +11.5 | +2.2% | 14,820 |
| 2002/10/17 | 538.5 | 538.5 | 523.1 | 523.1 | -15.4 | -2.9% | 2,080 |
| 2002/10/16 | 542.3 | 542.3 | 534.6 | 538.5 | -7.7 | -1.4% | 16,640 |
| 2002/10/15 | 550 | 550 | 542.3 | 546.2 | ±0 | ±0% | 40,560 |
| 2002/10/11 | 546.2 | 546.2 | 538.5 | 546.2 | +7.7 | +1.4% | 11,180 |
| 2002/10/10 | 530.8 | 538.5 | 523.1 | 538.5 | -7.7 | -1.4% | 7,280 |
| 2002/10/09 | 530.8 | 546.2 | 530.8 | 546.2 | +11.6 | +2.2% | 1,300 |
| 2002/10/08 | 534.6 | 546.2 | 530.8 | 534.6 | -3.9 | -0.7% | 7,020 |
| 2002/10/07 | 526.9 | 538.5 | 526.9 | 538.5 | -7.7 | -1.4% | 10,400 |
| 2002/10/04 | 542.3 | 546.2 | 526.9 | 546.2 | -3.8 | -0.7% | 23,920 |
| 2002/10/03 | 538.5 | 557.7 | 534.6 | 550 | +7.7 | +1.4% | 25,740 |
| 2002/10/02 | 550 | 550 | 530.8 | 542.3 | -7.7 | -1.4% | 14,820 |
| 2002/10/01 | 546.2 | 550 | 538.5 | 550 | +11.5 | +2.1% | 14,040 |
| 2002/09/30 | 542.3 | 550 | 538.5 | 538.5 | ±0 | ±0% | 9,880 |
| 2002/09/27 | 550 | 550 | 538.5 | 538.5 | -7.7 | -1.4% | 5,200 |
| 2002/09/26 | 534.6 | 546.2 | 534.6 | 546.2 | -11.5 | -2.1% | 18,460 |
| 2002/09/25 | 542.3 | 557.7 | 534.6 | 557.7 | +11.5 | +2.1% | 37,960 |
| 2002/09/24 | 538.5 | 550 | 538.5 | 546.2 | -7.6 | -1.4% | 31,460 |
| 2002/09/20 | 557.7 | 557.7 | 550 | 553.8 | -3.9 | -0.7% | 29,120 |
| 2002/09/19 | 550 | 557.7 | 538.5 | 557.7 | ±0 | ±0% | 24,700 |
| 2002/09/18 | 550 | 557.7 | 550 | 557.7 | +3.9 | +0.7% | 14,300 |
| 2002/09/17 | 557.7 | 557.7 | 553.8 | 553.8 | -3.9 | -0.7% | 27,820 |
| 2002/09/13 | 557.7 | 557.7 | 542.3 | 557.7 | +7.7 | +1.4% | 43,680 |
| 2002/09/12 | 546.2 | 557.7 | 538.5 | 550 | +3.8 | +0.7% | 11,440 |
| 2002/09/11 | 530.8 | 546.2 | 530.8 | 546.2 | +15.4 | +2.9% | 75,660 |
| 2002/09/10 | 519.2 | 530.8 | 511.5 | 530.8 | +11.6 | +2.2% | 15,860 |
| 2002/09/09 | 519.2 | 519.2 | 519.2 | 519.2 | ±0 | ±0% | 5,200 |
| 2002/09/06 | 511.5 | 523.1 | 511.5 | 519.2 | -11.6 | -2.2% | 57,460 |
| 2002/09/05 | 500 | 538.5 | 500 | 530.8 | +30.8 | +6.2% | 81,640 |
| 2002/09/04 | 523.1 | 523.1 | 500 | 500 | -30.8 | -5.8% | 32,240 |
| 2002/09/03 | 538.5 | 538.5 | 500 | 530.8 | -7.7 | -1.4% | 47,060 |
| 2002/09/02 | 530.8 | 538.5 | 523.1 | 538.5 | +7.7 | +1.5% | 59,540 |
| 2002/08/30 | 523.1 | 530.8 | 519.2 | 530.8 | +11.6 | +2.2% | 80,860 |
| 2002/08/29 | 511.5 | 534.6 | 503.8 | 519.2 | +19.2 | +3.8% | 24,440 |
| 2002/08/28 | 511.5 | 511.5 | 492.3 | 500 | -11.5 | -2.2% | 23,140 |
| 2002/08/27 | 488.5 | 519.2 | 488.5 | 511.5 | +23 | +4.7% | 45,500 |
| 2002/08/26 | 488.5 | 492.3 | 480.8 | 488.5 | -7.7 | -1.6% | 14,300 |
| 2002/08/23 | 496.2 | 496.2 | 488.5 | 496.2 | +15.4 | +3.2% | 4,680 |
| 2002/08/22 | 488.5 | 488.5 | 480.8 | 480.8 | -11.5 | -2.3% | 11,700 |
| 2002/08/21 | 496.2 | 496.2 | 488.5 | 492.3 | -11.5 | -2.3% | 6,500 |
| 2002/08/20 | 496.2 | 511.5 | 488.5 | 503.8 | ±0 | ±0% | 9,100 |
5501～
5550
件表示中 / 6069件
類似銘柄と比較する
現在ご覧いただいている「ＴＯＷ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＯＷ | 31,400円 | +2.8% | +4.5% | 4.78% | 9.01倍 | 1.31倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
| ＤＮＨＤ | 188,000円 | +6.9% | +25.8% | 3.72% | 8.82倍 | 1.13倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| ワシントンホテル | 128,100円 | +16.7% | +83.6% | 1.56% | 8.70倍 | 1.87倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| ＨＡＮＡＴＯＵＲ | 121,300円 | +8.1% | +6.5% | 3.05% | 9.76倍 | 4.38倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
| メンバーズ | 113,300円 | - | - | 2.82% | 55.62倍 | 2.77倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
市場注目の銘柄
チャート関連のコラム
