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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,755 | 4,800 | 4,715 | 4,715 | ±0 | ±0% | 707,800 |
| 2018/09/27 | 4,745 | 4,795 | 4,705 | 4,715 | -100 | -2.1% | 488,200 |
| 2018/09/26 | 4,755 | 4,820 | 4,725 | 4,815 | +70 | +1.5% | 663,800 |
| 2018/09/25 | 4,645 | 4,745 | 4,630 | 4,745 | +90 | +1.9% | 747,800 |
| 2018/09/21 | 4,680 | 4,685 | 4,565 | 4,655 | -180 | -3.7% | 2,108,700 |
| 2018/09/20 | 4,900 | 4,910 | 4,815 | 4,835 | -60 | -1.2% | 735,300 |
| 2018/09/19 | 4,880 | 4,900 | 4,830 | 4,895 | +85 | +1.8% | 677,000 |
| 2018/09/18 | 4,700 | 4,815 | 4,680 | 4,810 | +85 | +1.8% | 594,200 |
| 2018/09/14 | 4,780 | 4,785 | 4,690 | 4,725 | -10 | -0.2% | 911,000 |
| 2018/09/13 | 4,625 | 4,740 | 4,625 | 4,735 | +150 | +3.3% | 616,200 |
| 2018/09/12 | 4,575 | 4,605 | 4,540 | 4,585 | +5 | +0.1% | 487,600 |
| 2018/09/11 | 4,605 | 4,620 | 4,565 | 4,580 | -5 | -0.1% | 313,400 |
| 2018/09/10 | 4,550 | 4,610 | 4,530 | 4,585 | +10 | +0.2% | 371,700 |
| 2018/09/07 | 4,560 | 4,585 | 4,550 | 4,575 | -25 | -0.5% | 364,700 |
| 2018/09/06 | 4,650 | 4,665 | 4,575 | 4,600 | -15 | -0.3% | 396,000 |
| 2018/09/05 | 4,610 | 4,660 | 4,595 | 4,615 | +10 | +0.2% | 500,300 |
| 2018/09/04 | 4,595 | 4,635 | 4,570 | 4,605 | +20 | +0.4% | 308,900 |
| 2018/09/03 | 4,700 | 4,710 | 4,575 | 4,585 | -115 | -2.4% | 440,200 |
| 2018/08/31 | 4,645 | 4,760 | 4,615 | 4,700 | +40 | +0.9% | 563,500 |
| 2018/08/30 | 4,720 | 4,740 | 4,660 | 4,660 | -50 | -1.1% | 586,900 |
| 2018/08/29 | 4,710 | 4,750 | 4,705 | 4,710 | -10 | -0.2% | 417,300 |
| 2018/08/28 | 4,750 | 4,765 | 4,720 | 4,720 | -10 | -0.2% | 451,800 |
| 2018/08/27 | 4,695 | 4,745 | 4,685 | 4,730 | +65 | +1.4% | 376,200 |
| 2018/08/24 | 4,735 | 4,740 | 4,630 | 4,665 | -110 | -2.3% | 670,600 |
| 2018/08/23 | 4,720 | 4,800 | 4,720 | 4,775 | +35 | +0.7% | 697,600 |
| 2018/08/22 | 4,625 | 4,740 | 4,610 | 4,740 | +150 | +3.3% | 820,200 |
| 2018/08/21 | 4,545 | 4,615 | 4,445 | 4,590 | +5 | +0.1% | 726,600 |
| 2018/08/20 | 4,540 | 4,625 | 4,540 | 4,585 | +55 | +1.2% | 389,800 |
| 2018/08/17 | 4,570 | 4,590 | 4,520 | 4,530 | -30 | -0.7% | 458,800 |
| 2018/08/16 | 4,540 | 4,605 | 4,485 | 4,560 | -35 | -0.8% | 620,500 |
| 2018/08/15 | 4,650 | 4,665 | 4,570 | 4,595 | -35 | -0.8% | 297,900 |
| 2018/08/14 | 4,545 | 4,635 | 4,540 | 4,630 | +115 | +2.5% | 435,400 |
| 2018/08/13 | 4,575 | 4,585 | 4,510 | 4,515 | -115 | -2.5% | 560,400 |
| 2018/08/10 | 4,720 | 4,720 | 4,615 | 4,630 | -70 | -1.5% | 489,900 |
| 2018/08/09 | 4,675 | 4,725 | 4,675 | 4,700 | +25 | +0.5% | 346,500 |
| 2018/08/08 | 4,665 | 4,725 | 4,660 | 4,675 | -10 | -0.2% | 535,900 |
| 2018/08/07 | 4,630 | 4,730 | 4,605 | 4,685 | -15 | -0.3% | 685,800 |
| 2018/08/06 | 4,700 | 4,750 | 4,655 | 4,700 | +15 | +0.3% | 398,300 |
| 2018/08/03 | 4,700 | 4,705 | 4,650 | 4,685 | -20 | -0.4% | 516,300 |
| 2018/08/02 | 4,780 | 4,815 | 4,690 | 4,705 | -70 | -1.5% | 979,700 |
| 2018/08/01 | 4,840 | 5,040 | 4,770 | 4,775 | -435 | -8.3% | 1,715,700 |
| 2018/07/31 | 5,190 | 5,240 | 5,140 | 5,210 | ±0 | ±0% | 551,300 |
| 2018/07/30 | 5,210 | 5,230 | 5,180 | 5,210 | ±0 | ±0% | 277,700 |
| 2018/07/27 | 5,270 | 5,280 | 5,180 | 5,210 | -60 | -1.1% | 470,200 |
| 2018/07/26 | 5,250 | 5,290 | 5,210 | 5,270 | +70 | +1.3% | 344,900 |
| 2018/07/25 | 5,240 | 5,250 | 5,180 | 5,200 | +10 | +0.2% | 226,200 |
| 2018/07/24 | 5,160 | 5,200 | 5,140 | 5,190 | +110 | +2.2% | 244,300 |
| 2018/07/23 | 5,100 | 5,120 | 5,060 | 5,080 | -50 | -1% | 406,400 |
| 2018/07/20 | 5,100 | 5,140 | 5,050 | 5,130 | +10 | +0.2% | 483,500 |
| 2018/07/19 | 5,220 | 5,250 | 5,100 | 5,120 | -80 | -1.5% | 480,600 |
1501～
1550
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
