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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,871 | 3,883 | 3,785 | 3,815 | -63 | -1.6% | 1,280,100 |
| 2024/06/26 | 3,859 | 3,896 | 3,853 | 3,878 | -25 | -0.6% | 873,800 |
| 2024/06/25 | 3,821 | 3,906 | 3,812 | 3,903 | +103 | +2.7% | 911,800 |
| 2024/06/24 | 3,765 | 3,808 | 3,750 | 3,800 | +32 | +0.8% | 699,500 |
| 2024/06/21 | 3,692 | 3,783 | 3,692 | 3,768 | +96 | +2.6% | 1,532,600 |
| 2024/06/20 | 3,711 | 3,738 | 3,668 | 3,672 | -24 | -0.6% | 745,800 |
| 2024/06/19 | 3,657 | 3,697 | 3,643 | 3,696 | -12 | -0.3% | 888,800 |
| 2024/06/18 | 3,709 | 3,762 | 3,702 | 3,708 | +30 | +0.8% | 1,431,000 |
| 2024/06/17 | 3,752 | 3,758 | 3,653 | 3,678 | -68 | -1.8% | 1,416,400 |
| 2024/06/14 | 3,670 | 3,829 | 3,659 | 3,746 | +39 | +1.1% | 2,027,100 |
| 2024/06/13 | 3,773 | 3,773 | 3,670 | 3,707 | -48 | -1.3% | 1,423,700 |
| 2024/06/12 | 3,770 | 3,792 | 3,730 | 3,755 | -51 | -1.3% | 952,500 |
| 2024/06/11 | 3,830 | 3,838 | 3,791 | 3,806 | -25 | -0.7% | 932,900 |
| 2024/06/10 | 3,839 | 3,861 | 3,804 | 3,831 | -21 | -0.5% | 784,300 |
| 2024/06/07 | 3,861 | 3,877 | 3,838 | 3,852 | -29 | -0.7% | 755,000 |
| 2024/06/06 | 3,918 | 3,944 | 3,872 | 3,881 | -40 | -1% | 767,800 |
| 2024/06/05 | 3,991 | 4,004 | 3,905 | 3,921 | -77 | -1.9% | 907,500 |
| 2024/06/04 | 3,938 | 3,998 | 3,921 | 3,998 | +43 | +1.1% | 748,800 |
| 2024/06/03 | 3,968 | 3,979 | 3,935 | 3,955 | +34 | +0.9% | 732,900 |
| 2024/05/31 | 3,896 | 3,944 | 3,877 | 3,921 | +25 | +0.6% | 1,838,200 |
| 2024/05/30 | 3,850 | 3,930 | 3,842 | 3,896 | +45 | +1.2% | 1,111,300 |
| 2024/05/29 | 3,968 | 3,968 | 3,851 | 3,851 | -149 | -3.7% | 1,045,500 |
| 2024/05/28 | 4,014 | 4,025 | 3,994 | 4,000 | -10 | -0.2% | 561,000 |
| 2024/05/27 | 4,020 | 4,041 | 3,986 | 4,010 | +28 | +0.7% | 795,000 |
| 2024/05/24 | 3,990 | 4,025 | 3,942 | 3,982 | -32 | -0.8% | 715,500 |
| 2024/05/23 | 4,065 | 4,076 | 3,997 | 4,014 | -72 | -1.8% | 1,375,300 |
| 2024/05/22 | 4,180 | 4,181 | 4,086 | 4,086 | -95 | -2.3% | 823,000 |
| 2024/05/21 | 4,301 | 4,316 | 4,180 | 4,181 | -116 | -2.7% | 1,023,300 |
| 2024/05/20 | 4,215 | 4,385 | 4,215 | 4,297 | +91 | +2.2% | 1,416,000 |
| 2024/05/17 | 4,138 | 4,209 | 4,113 | 4,206 | +28 | +0.7% | 842,400 |
| 2024/05/16 | 4,148 | 4,191 | 4,107 | 4,178 | +81 | +2% | 1,060,600 |
| 2024/05/15 | 4,250 | 4,259 | 4,048 | 4,097 | -132 | -3.1% | 1,317,900 |
| 2024/05/14 | 4,179 | 4,242 | 4,151 | 4,229 | +29 | +0.7% | 1,106,300 |
| 2024/05/13 | 4,115 | 4,205 | 4,085 | 4,200 | +139 | +3.4% | 1,660,000 |
| 2024/05/10 | 4,135 | 4,139 | 4,045 | 4,061 | -4 | -0.1% | 1,525,100 |
| 2024/05/09 | 4,052 | 4,134 | 4,041 | 4,065 | +4 | +0.1% | 1,081,900 |
| 2024/05/08 | 4,120 | 4,151 | 4,049 | 4,061 | -95 | -2.3% | 945,900 |
| 2024/05/07 | 4,184 | 4,214 | 4,125 | 4,156 | +39 | +0.9% | 1,027,400 |
| 2024/05/02 | 4,147 | 4,157 | 4,045 | 4,117 | -5 | -0.1% | 1,257,300 |
| 2024/05/01 | 4,251 | 4,258 | 4,053 | 4,122 | -172 | -4% | 1,862,700 |
| 2024/04/30 | 4,280 | 4,449 | 4,202 | 4,294 | -43 | -1% | 2,333,200 |
| 2024/04/26 | 4,400 | 4,435 | 4,301 | 4,337 | +1 | ±0% | 1,531,900 |
| 2024/04/25 | 4,360 | 4,399 | 4,330 | 4,336 | -52 | -1.2% | 799,700 |
| 2024/04/24 | 4,400 | 4,442 | 4,351 | 4,388 | +55 | +1.3% | 903,700 |
| 2024/04/23 | 4,320 | 4,363 | 4,291 | 4,333 | -27 | -0.6% | 786,800 |
| 2024/04/22 | 4,339 | 4,364 | 4,292 | 4,360 | +161 | +3.8% | 1,083,000 |
| 2024/04/19 | 4,327 | 4,353 | 4,182 | 4,199 | -58 | -1.4% | 1,128,900 |
| 2024/04/18 | 4,267 | 4,294 | 4,242 | 4,257 | -33 | -0.8% | 522,900 |
| 2024/04/17 | 4,310 | 4,323 | 4,223 | 4,290 | -41 | -0.9% | 692,400 |
| 2024/04/16 | 4,290 | 4,340 | 4,246 | 4,331 | +6 | +0.1% | 612,900 |
101～
150
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
