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 |
|---|---|---|---|---|---|---|---|
| 2025/04/07 | 3,450 | 3,508 | 3,391 | 3,405 | -291 | -7.9% | 993,900 |
| 2025/04/04 | 3,700 | 3,752 | 3,637 | 3,696 | -82 | -2.2% | 780,700 |
| 2025/04/03 | 3,709 | 3,785 | 3,703 | 3,778 | -60 | -1.6% | 689,900 |
| 2025/04/02 | 3,860 | 3,871 | 3,827 | 3,838 | -52 | -1.3% | 549,900 |
| 2025/04/01 | 3,894 | 3,936 | 3,882 | 3,890 | -3 | -0.1% | 532,700 |
| 2025/03/31 | 3,916 | 3,932 | 3,877 | 3,893 | -89 | -2.2% | 665,300 |
| 2025/03/28 | 4,000 | 4,015 | 3,926 | 3,982 | -109 | -2.7% | 864,800 |
| 2025/03/27 | 4,065 | 4,095 | 4,049 | 4,091 | +41 | +1% | 624,600 |
| 2025/03/26 | 4,061 | 4,086 | 4,042 | 4,050 | -7 | -0.2% | 657,800 |
| 2025/03/25 | 4,046 | 4,078 | 4,038 | 4,057 | +6 | +0.1% | 445,200 |
| 2025/03/24 | 4,051 | 4,076 | 4,030 | 4,051 | -12 | -0.3% | 543,400 |
| 2025/03/21 | 4,050 | 4,132 | 4,046 | 4,063 | -27 | -0.7% | 1,230,700 |
| 2025/03/19 | 4,140 | 4,171 | 4,083 | 4,090 | -98 | -2.3% | 1,016,500 |
| 2025/03/18 | 4,170 | 4,192 | 4,141 | 4,188 | +50 | +1.2% | 756,800 |
| 2025/03/17 | 4,075 | 4,161 | 4,072 | 4,138 | +84 | +2.1% | 1,005,900 |
| 2025/03/14 | 4,021 | 4,059 | 4,000 | 4,054 | +44 | +1.1% | 972,500 |
| 2025/03/13 | 3,960 | 4,034 | 3,953 | 4,010 | +68 | +1.7% | 997,100 |
| 2025/03/12 | 3,921 | 3,978 | 3,905 | 3,942 | -49 | -1.2% | 908,700 |
| 2025/03/11 | 3,992 | 4,036 | 3,938 | 3,991 | -9 | -0.2% | 1,193,100 |
| 2025/03/10 | 4,018 | 4,046 | 3,976 | 4,000 | -11 | -0.3% | 708,500 |
| 2025/03/07 | 3,952 | 4,079 | 3,952 | 4,011 | +59 | +1.5% | 1,469,900 |
| 2025/03/06 | 3,880 | 3,975 | 3,875 | 3,952 | +83 | +2.1% | 879,800 |
| 2025/03/05 | 3,881 | 3,911 | 3,791 | 3,869 | -31 | -0.8% | 1,235,400 |
| 2025/03/04 | 3,886 | 3,974 | 3,886 | 3,900 | -17 | -0.4% | 880,100 |
| 2025/03/03 | 3,917 | 3,959 | 3,877 | 3,917 | ±0 | ±0% | 1,146,900 |
| 2025/02/28 | 3,893 | 3,987 | 3,857 | 3,917 | -36 | -0.9% | 10,897,000 |
| 2025/02/27 | 3,952 | 3,993 | 3,892 | 3,953 | +71 | +1.8% | 1,710,900 |
| 2025/02/26 | 3,896 | 3,920 | 3,828 | 3,882 | -14 | -0.4% | 1,622,000 |
| 2025/02/25 | 3,999 | 4,000 | 3,864 | 3,896 | -133 | -3.3% | 2,194,300 |
| 2025/02/21 | 3,976 | 4,044 | 3,916 | 4,029 | +33 | +0.8% | 2,301,400 |
| 2025/02/20 | 3,845 | 4,013 | 3,845 | 3,996 | +191 | +5% | 2,867,300 |
| 2025/02/19 | 3,772 | 3,807 | 3,724 | 3,805 | +33 | +0.9% | 1,181,700 |
| 2025/02/18 | 3,716 | 3,783 | 3,700 | 3,772 | +12 | +0.3% | 1,051,600 |
| 2025/02/17 | 3,655 | 3,767 | 3,642 | 3,760 | +102 | +2.8% | 1,251,900 |
| 2025/02/14 | 3,653 | 3,699 | 3,624 | 3,658 | -17 | -0.5% | 1,031,100 |
| 2025/02/13 | 3,657 | 3,695 | 3,652 | 3,675 | +46 | +1.3% | 804,600 |
| 2025/02/12 | 3,695 | 3,697 | 3,605 | 3,629 | -14 | -0.4% | 1,981,900 |
| 2025/02/10 | 3,665 | 3,732 | 3,643 | 3,643 | -25 | -0.7% | 975,200 |
| 2025/02/07 | 3,700 | 3,748 | 3,668 | 3,668 | -65 | -1.7% | 802,800 |
| 2025/02/06 | 3,680 | 3,733 | 3,676 | 3,733 | +67 | +1.8% | 791,900 |
| 2025/02/05 | 3,750 | 3,781 | 3,656 | 3,666 | -66 | -1.8% | 1,212,900 |
| 2025/02/04 | 3,891 | 3,891 | 3,732 | 3,732 | -43 | -1.1% | 1,572,800 |
| 2025/02/03 | 3,762 | 3,885 | 3,710 | 3,775 | -34 | -0.9% | 1,870,600 |
| 2025/01/31 | 3,799 | 3,850 | 3,774 | 3,809 | +62 | +1.7% | 1,549,500 |
| 2025/01/30 | 3,738 | 3,768 | 3,721 | 3,747 | +9 | +0.2% | 813,200 |
| 2025/01/29 | 3,725 | 3,762 | 3,713 | 3,738 | +15 | +0.4% | 816,400 |
| 2025/01/28 | 3,735 | 3,772 | 3,713 | 3,723 | -1 | ±0% | 751,000 |
| 2025/01/27 | 3,741 | 3,750 | 3,707 | 3,724 | +25 | +0.7% | 568,800 |
| 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 |
1～
50
件表示中 / 3674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 | 340,500円 | +4.0% | -6.8% | 2.94% | 16.05倍 | 1.08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 |
| ＡＧＣ | 393,900円 | +4.0% | - | 5.33% | 10.45倍 | 0.58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 |
| 特殊陶 | 387,800円 | +6.3% | +15.2% | 4.56% | 8.10倍 | 1.19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 |
| ガイシ | 156,300円 | +7.1% | +17.4% | 3.84% | 8.65倍 | 0.66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 |
| 太平洋セメ | 345,600円 | +3.2% | +27.8% | 2.31% | 6.88倍 | 0.61倍 |
|
セメント首位。米国、アジア展開。骨材、建材等多角化。石炭灰、汚泥、産廃等の再利用も収益源 |
市場注目の銘柄
チャート関連のコラム
