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 |
|---|---|---|---|---|---|---|---|
| 2022/10/20 | 4,705 | 4,715 | 4,590 | 4,635 | -140 | -2.9% | 619,300 |
| 2022/10/19 | 4,760 | 4,825 | 4,755 | 4,775 | -10 | -0.2% | 314,600 |
| 2022/10/18 | 4,845 | 4,845 | 4,735 | 4,785 | +55 | +1.2% | 365,400 |
| 2022/10/17 | 4,720 | 4,740 | 4,695 | 4,730 | -60 | -1.3% | 370,500 |
| 2022/10/14 | 4,755 | 4,830 | 4,755 | 4,790 | +105 | +2.2% | 715,100 |
| 2022/10/13 | 4,800 | 4,805 | 4,680 | 4,685 | -150 | -3.1% | 393,300 |
| 2022/10/12 | 4,820 | 4,860 | 4,810 | 4,835 | -5 | -0.1% | 472,900 |
| 2022/10/11 | 4,855 | 4,910 | 4,820 | 4,840 | -120 | -2.4% | 497,800 |
| 2022/10/07 | 4,980 | 5,010 | 4,920 | 4,960 | -90 | -1.8% | 491,700 |
| 2022/10/06 | 5,050 | 5,100 | 5,040 | 5,050 | +10 | +0.2% | 386,700 |
| 2022/10/05 | 5,090 | 5,100 | 5,010 | 5,040 | ±0 | ±0% | 515,100 |
| 2022/10/04 | 4,970 | 5,050 | 4,940 | 5,040 | +140 | +2.9% | 533,200 |
| 2022/10/03 | 4,890 | 4,915 | 4,815 | 4,900 | +80 | +1.7% | 725,900 |
| 2022/09/30 | 4,845 | 4,885 | 4,815 | 4,820 | -45 | -0.9% | 812,100 |
| 2022/09/29 | 4,825 | 4,890 | 4,790 | 4,865 | +85 | +1.8% | 639,000 |
| 2022/09/28 | 4,760 | 4,850 | 4,695 | 4,780 | -40 | -0.8% | 842,400 |
| 2022/09/27 | 4,775 | 4,840 | 4,755 | 4,820 | +75 | +1.6% | 605,400 |
| 2022/09/26 | 4,755 | 4,780 | 4,730 | 4,745 | -35 | -0.7% | 654,900 |
| 2022/09/22 | 4,795 | 4,810 | 4,745 | 4,780 | -15 | -0.3% | 465,100 |
| 2022/09/21 | 4,870 | 4,875 | 4,785 | 4,795 | -145 | -2.9% | 406,000 |
| 2022/09/20 | 4,950 | 4,975 | 4,900 | 4,940 | +75 | +1.5% | 444,000 |
| 2022/09/16 | 4,835 | 4,895 | 4,835 | 4,865 | +15 | +0.3% | 614,000 |
| 2022/09/15 | 4,845 | 4,905 | 4,810 | 4,850 | +50 | +1% | 445,000 |
| 2022/09/14 | 4,720 | 4,840 | 4,705 | 4,800 | -100 | -2% | 473,100 |
| 2022/09/13 | 4,915 | 4,925 | 4,880 | 4,900 | -15 | -0.3% | 342,900 |
| 2022/09/12 | 4,920 | 4,960 | 4,900 | 4,915 | +30 | +0.6% | 302,500 |
| 2022/09/09 | 4,885 | 4,900 | 4,820 | 4,885 | +45 | +0.9% | 594,800 |
| 2022/09/08 | 4,750 | 4,845 | 4,750 | 4,840 | +150 | +3.2% | 452,200 |
| 2022/09/07 | 4,690 | 4,700 | 4,630 | 4,690 | -5 | -0.1% | 382,800 |
| 2022/09/06 | 4,735 | 4,740 | 4,680 | 4,695 | -25 | -0.5% | 194,000 |
| 2022/09/05 | 4,725 | 4,740 | 4,700 | 4,720 | -25 | -0.5% | 197,300 |
| 2022/09/02 | 4,740 | 4,750 | 4,705 | 4,745 | +40 | +0.9% | 331,200 |
| 2022/09/01 | 4,795 | 4,810 | 4,675 | 4,705 | -130 | -2.7% | 464,700 |
| 2022/08/31 | 4,730 | 4,850 | 4,725 | 4,835 | +45 | +0.9% | 509,400 |
| 2022/08/30 | 4,825 | 4,825 | 4,785 | 4,790 | +30 | +0.6% | 389,100 |
| 2022/08/29 | 4,760 | 4,780 | 4,725 | 4,760 | -175 | -3.5% | 466,500 |
| 2022/08/26 | 4,990 | 5,000 | 4,930 | 4,935 | +15 | +0.3% | 426,100 |
| 2022/08/25 | 4,890 | 4,950 | 4,860 | 4,920 | +135 | +2.8% | 606,900 |
| 2022/08/24 | 4,800 | 4,850 | 4,785 | 4,785 | -15 | -0.3% | 418,500 |
| 2022/08/23 | 4,795 | 4,840 | 4,780 | 4,800 | -65 | -1.3% | 404,800 |
| 2022/08/22 | 4,830 | 4,895 | 4,825 | 4,865 | -20 | -0.4% | 432,500 |
| 2022/08/19 | 4,900 | 4,935 | 4,875 | 4,885 | +35 | +0.7% | 480,100 |
| 2022/08/18 | 4,780 | 4,880 | 4,780 | 4,850 | ±0 | ±0% | 541,100 |
| 2022/08/17 | 4,745 | 4,855 | 4,740 | 4,850 | +180 | +3.9% | 782,600 |
| 2022/08/16 | 4,700 | 4,705 | 4,645 | 4,670 | -10 | -0.2% | 419,200 |
| 2022/08/15 | 4,690 | 4,715 | 4,650 | 4,680 | -5 | -0.1% | 373,900 |
| 2022/08/12 | 4,730 | 4,740 | 4,625 | 4,685 | +95 | +2.1% | 717,300 |
| 2022/08/10 | 4,575 | 4,605 | 4,520 | 4,590 | +55 | +1.2% | 444,600 |
| 2022/08/09 | 4,590 | 4,610 | 4,520 | 4,535 | -50 | -1.1% | 332,600 |
| 2022/08/08 | 4,595 | 4,620 | 4,570 | 4,585 | -55 | -1.2% | 441,300 |
501～
550
件表示中 / 3572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 | 425,000円 | +4.0% | -6.8% | 2.35% | 20.03倍 | 1.35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 | 491,400円 | +4.0% | - | 4.27% | - | 0.71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 | 456,700円 | +6.3% | +15.2% | 3.88% | 9.54倍 | 1.40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 | 195,600円 | +7.1% | +17.4% | 3.07% | 10.89倍 | 0.84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 | 4,264,000円 | +14.2% | +8.9% | 0.22% | 32.68倍 | 4.46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
