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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 3,636 | 3,732 | 3,631 | 3,682 | +46 | +1.3% | 2,033,000 |
| 2025/06/30 | 3,616 | 3,677 | 3,613 | 3,636 | +27 | +0.7% | 1,553,200 |
| 2025/06/27 | 3,610 | 3,653 | 3,600 | 3,609 | +38 | +1.1% | 919,800 |
| 2025/06/26 | 3,520 | 3,629 | 3,518 | 3,571 | +23 | +0.6% | 1,104,200 |
| 2025/06/25 | 3,519 | 3,567 | 3,518 | 3,548 | +6 | +0.2% | 693,300 |
| 2025/06/24 | 3,597 | 3,604 | 3,535 | 3,542 | -20 | -0.6% | 472,300 |
| 2025/06/23 | 3,590 | 3,612 | 3,560 | 3,562 | -24 | -0.7% | 491,600 |
| 2025/06/20 | 3,580 | 3,597 | 3,570 | 3,586 | -14 | -0.4% | 1,759,700 |
| 2025/06/19 | 3,633 | 3,654 | 3,600 | 3,600 | -50 | -1.4% | 578,600 |
| 2025/06/18 | 3,591 | 3,656 | 3,583 | 3,650 | +29 | +0.8% | 550,500 |
| 2025/06/17 | 3,606 | 3,621 | 3,589 | 3,621 | -7 | -0.2% | 453,800 |
| 2025/06/16 | 3,670 | 3,681 | 3,609 | 3,628 | ±0 | ±0% | 698,000 |
| 2025/06/13 | 3,684 | 3,702 | 3,628 | 3,628 | -56 | -1.5% | 896,800 |
| 2025/06/12 | 3,698 | 3,743 | 3,661 | 3,684 | -14 | -0.4% | 625,500 |
| 2025/06/11 | 3,661 | 3,725 | 3,661 | 3,698 | +26 | +0.7% | 507,500 |
| 2025/06/10 | 3,644 | 3,700 | 3,637 | 3,672 | +60 | +1.7% | 596,100 |
| 2025/06/09 | 3,589 | 3,660 | 3,589 | 3,612 | +32 | +0.9% | 450,500 |
| 2025/06/06 | 3,606 | 3,615 | 3,580 | 3,580 | -33 | -0.9% | 457,200 |
| 2025/06/05 | 3,636 | 3,657 | 3,607 | 3,613 | -47 | -1.3% | 621,800 |
| 2025/06/04 | 3,720 | 3,740 | 3,660 | 3,660 | -63 | -1.7% | 718,000 |
| 2025/06/03 | 3,630 | 3,728 | 3,624 | 3,723 | +86 | +2.4% | 694,900 |
| 2025/06/02 | 3,670 | 3,677 | 3,633 | 3,637 | -66 | -1.8% | 637,900 |
| 2025/05/30 | 3,670 | 3,719 | 3,658 | 3,703 | +6 | +0.2% | 938,700 |
| 2025/05/29 | 3,699 | 3,738 | 3,657 | 3,697 | +55 | +1.5% | 1,824,900 |
| 2025/05/28 | 3,670 | 3,679 | 3,631 | 3,642 | -28 | -0.8% | 1,810,300 |
| 2025/05/27 | 3,677 | 3,714 | 3,670 | 3,670 | -14 | -0.4% | 712,800 |
| 2025/05/26 | 3,700 | 3,710 | 3,672 | 3,684 | -42 | -1.1% | 600,500 |
| 2025/05/23 | 3,719 | 3,760 | 3,713 | 3,726 | -17 | -0.5% | 633,400 |
| 2025/05/22 | 3,769 | 3,790 | 3,737 | 3,743 | -51 | -1.3% | 374,700 |
| 2025/05/21 | 3,879 | 3,915 | 3,794 | 3,794 | -15 | -0.4% | 515,400 |
| 2025/05/20 | 3,802 | 3,866 | 3,785 | 3,809 | -28 | -0.7% | 599,600 |
| 2025/05/19 | 3,860 | 3,860 | 3,791 | 3,837 | -39 | -1% | 583,700 |
| 2025/05/16 | 3,896 | 3,904 | 3,857 | 3,876 | -46 | -1.2% | 539,300 |
| 2025/05/15 | 3,893 | 3,923 | 3,868 | 3,922 | -30 | -0.8% | 660,100 |
| 2025/05/14 | 3,955 | 4,017 | 3,912 | 3,952 | +15 | +0.4% | 1,074,400 |
| 2025/05/13 | 3,923 | 3,966 | 3,891 | 3,937 | +84 | +2.2% | 873,300 |
| 2025/05/12 | 3,830 | 3,870 | 3,807 | 3,853 | +67 | +1.8% | 989,700 |
| 2025/05/09 | 3,780 | 3,810 | 3,739 | 3,786 | +76 | +2% | 969,500 |
| 2025/05/08 | 3,747 | 3,766 | 3,688 | 3,710 | -32 | -0.9% | 620,600 |
| 2025/05/07 | 3,823 | 3,825 | 3,727 | 3,742 | -92 | -2.4% | 1,041,500 |
| 2025/05/02 | 3,865 | 3,973 | 3,823 | 3,834 | -32 | -0.8% | 1,256,400 |
| 2025/05/01 | 3,790 | 3,925 | 3,765 | 3,866 | +72 | +1.9% | 1,749,600 |
| 2025/04/30 | 3,675 | 3,822 | 3,629 | 3,794 | +329 | +9.5% | 3,056,500 |
| 2025/04/28 | 3,439 | 3,481 | 3,437 | 3,465 | +27 | +0.8% | 1,082,600 |
| 2025/04/25 | 3,463 | 3,503 | 3,438 | 3,438 | -21 | -0.6% | 646,000 |
| 2025/04/24 | 3,460 | 3,485 | 3,446 | 3,459 | +11 | +0.3% | 507,600 |
| 2025/04/23 | 3,484 | 3,484 | 3,443 | 3,448 | +48 | +1.4% | 539,100 |
| 2025/04/22 | 3,405 | 3,419 | 3,389 | 3,400 | -31 | -0.9% | 525,200 |
| 2025/04/21 | 3,499 | 3,499 | 3,426 | 3,431 | -55 | -1.6% | 391,800 |
| 2025/04/18 | 3,492 | 3,498 | 3,459 | 3,486 | -6 | -0.2% | 325,700 |
1～
50
件表示中 / 3732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 | 368,200円 | +4.0% | +3.4% | 2.72% | 19.97倍 | 1.17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 | 482,100円 | +5.4% | -3.2% | 3.78% | 10.63倍 | 1.41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 | 419,300円 | +4.0% | - | 5.01% | 11.13倍 | 0.63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 |
| ガイシ | 180,000円 | +1.7% | -10.5% | 3.67% | 9.59倍 | 0.74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 |
| ＭＡＲＵＷＡ | 4,145,000円 | +6.9% | +3.6% | 0.25% | 21.05倍 | 3.99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 |
市場注目の銘柄
チャート関連のコラム
