ＴＯＴＯ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 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 3,708 | 3,731 | 3,685 | 3,699 | +18 | +0.5% | 790,900 |
| 2025/01/23 | 3,709 | 3,717 | 3,674 | 3,681 | -58 | -1.6% | 862,400 |
| 2025/01/22 | 3,773 | 3,780 | 3,738 | 3,739 | -47 | -1.2% | 974,500 |
| 2025/01/21 | 3,764 | 3,798 | 3,745 | 3,786 | +31 | +0.8% | 811,700 |
| 2025/01/20 | 3,707 | 3,769 | 3,700 | 3,755 | +48 | +1.3% | 944,800 |
| 2025/01/17 | 3,680 | 3,716 | 3,672 | 3,707 | +18 | +0.5% | 944,900 |
| 2025/01/16 | 3,700 | 3,739 | 3,681 | 3,689 | +75 | +2.1% | 982,300 |
| 2025/01/15 | 3,660 | 3,672 | 3,602 | 3,614 | -26 | -0.7% | 925,100 |
| 2025/01/14 | 3,680 | 3,687 | 3,635 | 3,640 | -59 | -1.6% | 1,199,200 |
| 2025/01/10 | 3,722 | 3,746 | 3,691 | 3,699 | -22 | -0.6% | 1,016,400 |
| 2025/01/09 | 3,720 | 3,736 | 3,707 | 3,721 | -6 | -0.2% | 694,700 |
| 2025/01/08 | 3,728 | 3,743 | 3,696 | 3,727 | -6 | -0.2% | 847,700 |
| 2025/01/07 | 3,742 | 3,769 | 3,730 | 3,733 | ±0 | ±0% | 699,400 |
| 2025/01/06 | 3,829 | 3,835 | 3,713 | 3,733 | -72 | -1.9% | 1,211,700 |
| 2024/12/30 | 3,847 | 3,858 | 3,784 | 3,805 | -24 | -0.6% | 824,400 |
| 2024/12/27 | 3,831 | 3,844 | 3,810 | 3,829 | +2 | +0.1% | 577,900 |
| 2024/12/26 | 3,808 | 3,829 | 3,800 | 3,827 | -4 | -0.1% | 467,000 |
| 2024/12/25 | 3,840 | 3,843 | 3,789 | 3,831 | +18 | +0.5% | 504,400 |
| 2024/12/24 | 3,808 | 3,834 | 3,794 | 3,813 | +5 | +0.1% | 451,700 |
| 2024/12/23 | 3,812 | 3,830 | 3,779 | 3,808 | +7 | +0.2% | 592,800 |
| 2024/12/20 | 3,830 | 3,863 | 3,801 | 3,801 | -24 | -0.6% | 950,900 |
| 2024/12/19 | 3,820 | 3,875 | 3,820 | 3,825 | -63 | -1.6% | 900,800 |
| 2024/12/18 | 3,917 | 3,946 | 3,888 | 3,888 | -32 | -0.8% | 868,100 |
| 2024/12/17 | 3,918 | 3,957 | 3,916 | 3,920 | -29 | -0.7% | 1,031,900 |
| 2024/12/16 | 4,073 | 4,073 | 3,945 | 3,949 | -67 | -1.7% | 1,220,700 |
| 2024/12/13 | 4,047 | 4,107 | 4,014 | 4,016 | -101 | -2.5% | 1,120,700 |
| 2024/12/12 | 4,120 | 4,148 | 4,109 | 4,117 | +11 | +0.3% | 674,200 |
| 2024/12/11 | 4,194 | 4,201 | 4,101 | 4,106 | -108 | -2.6% | 1,005,400 |
| 2024/12/10 | 4,146 | 4,280 | 4,146 | 4,214 | +138 | +3.4% | 1,788,400 |
| 2024/12/09 | 4,079 | 4,132 | 4,064 | 4,076 | +13 | +0.3% | 771,200 |
| 2024/12/06 | 4,005 | 4,070 | 4,005 | 4,063 | +50 | +1.2% | 528,200 |
| 2024/12/05 | 4,049 | 4,062 | 4,009 | 4,013 | -20 | -0.5% | 584,900 |
| 2024/12/04 | 4,027 | 4,054 | 4,001 | 4,033 | -4 | -0.1% | 703,100 |
| 2024/12/03 | 4,025 | 4,068 | 4,016 | 4,037 | +19 | +0.5% | 912,300 |
| 2024/12/02 | 4,069 | 4,069 | 3,986 | 4,018 | -13 | -0.3% | 757,400 |
| 2024/11/29 | 4,090 | 4,090 | 4,031 | 4,031 | -45 | -1.1% | 528,200 |
| 2024/11/28 | 4,090 | 4,134 | 4,050 | 4,076 | +19 | +0.5% | 548,700 |
| 2024/11/27 | 4,061 | 4,078 | 4,023 | 4,057 | +1 | ±0% | 748,400 |
| 2024/11/26 | 4,053 | 4,062 | 3,992 | 4,056 | +10 | +0.2% | 1,261,600 |
| 2024/11/25 | 4,073 | 4,078 | 4,024 | 4,046 | +19 | +0.5% | 1,042,500 |
| 2024/11/22 | 4,039 | 4,068 | 4,016 | 4,027 | -15 | -0.4% | 544,100 |
| 2024/11/21 | 4,042 | 4,070 | 4,011 | 4,042 | -1 | ±0% | 472,700 |
| 2024/11/20 | 4,075 | 4,101 | 4,025 | 4,043 | -68 | -1.7% | 463,400 |
| 2024/11/19 | 4,126 | 4,132 | 4,096 | 4,111 | +7 | +0.2% | 680,600 |
| 2024/11/18 | 4,000 | 4,122 | 3,975 | 4,104 | +103 | +2.6% | 1,238,900 |
| 2024/11/15 | 4,082 | 4,105 | 4,001 | 4,001 | -51 | -1.3% | 974,300 |
| 2024/11/14 | 4,094 | 4,126 | 4,035 | 4,052 | -38 | -0.9% | 1,339,600 |
| 2024/11/13 | 4,100 | 4,150 | 4,066 | 4,090 | -52 | -1.3% | 990,400 |
| 2024/11/12 | 4,239 | 4,272 | 4,136 | 4,142 | -75 | -1.8% | 1,136,600 |
| 2024/11/11 | 4,305 | 4,310 | 4,217 | 4,217 | -96 | -2.2% | 1,056,400 |
1～
50
件表示中 / 3626件
類似銘柄と比較する
現在ご覧いただいている「ＴＯＴＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＯＴＯ | 369,900円 | +4.0% | -6.8% | 2.70% | 17.43倍 | 1.18倍 |
|
衛生陶器シェア６割、温水洗浄便座「ウォシュレット」で存在感。リフォームと海外開拓に重点 |
| 特殊陶 | 497,000円 | +6.3% | +15.2% | 3.56% | 10.38倍 | 1.52倍 |
|
自動車用プラグ、排気系センサー世界一。電子部品や医療機器、燃料電池なども。森村グループ |
| ＡＧＣ | 453,400円 | +4.0% | - | 4.63% | - | 0.65倍 |
|
三菱系。ディスプレー、建築、自動車でガラス世界級。アジアで化学品拡大。５Ｇ関連素材育成 |
| ＭＡＲＵＷＡ | 4,788,000円 | +14.2% | +8.9% | 0.20% | 36.70倍 | 5.01倍 |
|
回路・機構部品大手。省エネ、通信関連等向けセラミック基板で世界首位級。子会社で高級照明も |
| ガイシ | 196,500円 | +7.1% | +17.4% | 3.05% | 10.87倍 | 0.83倍 |
|
セラミックス技術で排ガス用ハニカムや半導体装置用等展開。祖業のガイシも。森村グループ |
市場注目の銘柄
チャート関連のコラム
