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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 4,718 | 4,797 | 4,671 | 4,789 | -24 | -0.5% | 1,119,700 |
| 2024/09/06 | 4,860 | 4,871 | 4,800 | 4,813 | -74 | -1.5% | 667,300 |
| 2024/09/05 | 4,782 | 4,890 | 4,768 | 4,887 | +80 | +1.7% | 786,000 |
| 2024/09/04 | 4,880 | 4,924 | 4,755 | 4,807 | -204 | -4.1% | 1,103,800 |
| 2024/09/03 | 4,899 | 5,011 | 4,887 | 5,011 | +100 | +2% | 708,100 |
| 2024/09/02 | 4,883 | 4,937 | 4,840 | 4,911 | -142 | -2.8% | 1,012,500 |
| 2024/08/30 | 5,012 | 5,057 | 4,983 | 5,053 | -4 | -0.1% | 1,201,100 |
| 2024/08/29 | 4,937 | 5,085 | 4,893 | 5,057 | +91 | +1.8% | 1,646,500 |
| 2024/08/28 | 4,944 | 4,984 | 4,902 | 4,966 | +30 | +0.6% | 696,200 |
| 2024/08/27 | 4,908 | 4,955 | 4,869 | 4,936 | +73 | +1.5% | 929,000 |
| 2024/08/26 | 4,770 | 4,892 | 4,753 | 4,863 | +98 | +2.1% | 1,438,800 |
| 2024/08/23 | 4,672 | 4,766 | 4,665 | 4,765 | +71 | +1.5% | 750,100 |
| 2024/08/22 | 4,656 | 4,709 | 4,631 | 4,694 | +76 | +1.6% | 668,900 |
| 2024/08/21 | 4,630 | 4,650 | 4,597 | 4,618 | -43 | -0.9% | 621,400 |
| 2024/08/20 | 4,550 | 4,679 | 4,544 | 4,661 | +133 | +2.9% | 842,400 |
| 2024/08/19 | 4,514 | 4,557 | 4,496 | 4,528 | -43 | -0.9% | 716,500 |
| 2024/08/16 | 4,520 | 4,592 | 4,489 | 4,571 | +86 | +1.9% | 695,700 |
| 2024/08/15 | 4,456 | 4,507 | 4,311 | 4,485 | -35 | -0.8% | 805,200 |
| 2024/08/14 | 4,426 | 4,523 | 4,402 | 4,520 | +45 | +1% | 870,300 |
| 2024/08/13 | 4,544 | 4,580 | 4,452 | 4,475 | +130 | +3% | 1,929,700 |
| 2024/08/09 | 4,392 | 4,427 | 4,280 | 4,345 | +10 | +0.2% | 1,443,700 |
| 2024/08/08 | 4,282 | 4,475 | 4,256 | 4,335 | +44 | +1% | 1,124,300 |
| 2024/08/07 | 4,159 | 4,350 | 4,145 | 4,291 | -8 | -0.2% | 1,403,800 |
| 2024/08/06 | 4,193 | 4,317 | 4,136 | 4,299 | +153 | +3.7% | 2,083,200 |
| 2024/08/05 | 4,290 | 4,370 | 4,122 | 4,146 | -265 | -6% | 1,930,500 |
| 2024/08/02 | 4,420 | 4,523 | 4,400 | 4,411 | -114 | -2.5% | 2,157,900 |
| 2024/08/01 | 4,479 | 4,525 | 4,346 | 4,525 | +396 | +9.6% | 3,551,000 |
| 2024/07/31 | 4,100 | 4,130 | 4,028 | 4,129 | +35 | +0.9% | 1,204,000 |
| 2024/07/30 | 4,105 | 4,105 | 4,039 | 4,094 | -28 | -0.7% | 657,500 |
| 2024/07/29 | 4,097 | 4,128 | 4,055 | 4,122 | +88 | +2.2% | 582,100 |
| 2024/07/26 | 4,054 | 4,079 | 4,025 | 4,034 | -16 | -0.4% | 891,200 |
| 2024/07/25 | 4,086 | 4,105 | 4,038 | 4,050 | -1 | ±0% | 1,259,300 |
| 2024/07/24 | 4,080 | 4,080 | 3,993 | 4,051 | -20 | -0.5% | 1,126,100 |
| 2024/07/23 | 4,140 | 4,167 | 4,046 | 4,071 | -130 | -3.1% | 976,100 |
| 2024/07/22 | 4,182 | 4,212 | 4,138 | 4,201 | -2 | ±0% | 883,600 |
| 2024/07/19 | 4,208 | 4,225 | 4,149 | 4,203 | +2 | ±0% | 1,121,300 |
| 2024/07/18 | 4,109 | 4,216 | 4,100 | 4,201 | +89 | +2.2% | 1,709,400 |
| 2024/07/17 | 4,049 | 4,112 | 4,026 | 4,112 | +89 | +2.2% | 895,900 |
| 2024/07/16 | 4,038 | 4,046 | 4,005 | 4,023 | -8 | -0.2% | 659,200 |
| 2024/07/12 | 4,030 | 4,092 | 4,019 | 4,031 | -29 | -0.7% | 1,360,000 |
| 2024/07/11 | 3,942 | 4,080 | 3,942 | 4,060 | +146 | +3.7% | 1,288,900 |
| 2024/07/10 | 3,890 | 3,922 | 3,869 | 3,914 | +12 | +0.3% | 729,800 |
| 2024/07/09 | 3,856 | 3,909 | 3,837 | 3,902 | +47 | +1.2% | 752,000 |
| 2024/07/08 | 3,866 | 3,897 | 3,851 | 3,855 | +27 | +0.7% | 866,300 |
| 2024/07/05 | 3,847 | 3,847 | 3,797 | 3,828 | -3 | -0.1% | 565,300 |
| 2024/07/04 | 3,854 | 3,881 | 3,817 | 3,831 | +15 | +0.4% | 740,300 |
| 2024/07/03 | 3,795 | 3,847 | 3,795 | 3,816 | +11 | +0.3% | 779,800 |
| 2024/07/02 | 3,826 | 3,846 | 3,790 | 3,805 | -32 | -0.8% | 962,000 |
| 2024/07/01 | 3,833 | 3,859 | 3,812 | 3,837 | +39 | +1% | 792,600 |
| 2024/06/28 | 3,828 | 3,842 | 3,784 | 3,798 | -17 | -0.4% | 939,300 |
51～
100
件表示中 / 3586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 | 402,700円 | +4.0% | -6.8% | 2.48% | 18.98倍 | 1.28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 | 462,300円 | +4.0% | - | 4.54% | - | 0.66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 | 482,300円 | +6.3% | +15.2% | 3.67% | 10.07倍 | 1.48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 | 201,600円 | +7.1% | +17.4% | 2.98% | 11.18倍 | 0.86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 | 4,500,000円 | +14.2% | +8.9% | 0.21% | 34.49倍 | 4.70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
