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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 5,320 | 5,370 | 5,200 | 5,200 | -70 | -1.3% | 470,600 |
| 2018/07/17 | 5,280 | 5,300 | 5,230 | 5,270 | +10 | +0.2% | 385,300 |
| 2018/07/13 | 5,240 | 5,300 | 5,210 | 5,260 | +60 | +1.2% | 612,100 |
| 2018/07/12 | 5,160 | 5,270 | 5,140 | 5,200 | +60 | +1.2% | 566,700 |
| 2018/07/11 | 5,090 | 5,160 | 5,010 | 5,140 | ±0 | ±0% | 448,200 |
| 2018/07/10 | 5,220 | 5,250 | 5,140 | 5,140 | -30 | -0.6% | 558,600 |
| 2018/07/09 | 5,120 | 5,200 | 5,110 | 5,170 | +80 | +1.6% | 344,800 |
| 2018/07/06 | 5,100 | 5,130 | 5,060 | 5,090 | +30 | +0.6% | 555,800 |
| 2018/07/05 | 5,120 | 5,130 | 5,030 | 5,060 | -80 | -1.6% | 660,000 |
| 2018/07/04 | 4,985 | 5,180 | 4,975 | 5,140 | +145 | +2.9% | 587,000 |
| 2018/07/03 | 4,950 | 5,060 | 4,925 | 4,995 | +65 | +1.3% | 956,500 |
| 2018/07/02 | 5,020 | 5,120 | 4,920 | 4,930 | -210 | -4.1% | 996,300 |
| 2018/06/29 | 5,290 | 5,290 | 5,130 | 5,140 | -160 | -3% | 660,300 |
| 2018/06/28 | 5,300 | 5,350 | 5,280 | 5,300 | -40 | -0.7% | 384,600 |
| 2018/06/27 | 5,370 | 5,400 | 5,330 | 5,340 | -40 | -0.7% | 379,800 |
| 2018/06/26 | 5,240 | 5,400 | 5,210 | 5,380 | +60 | +1.1% | 449,500 |
| 2018/06/25 | 5,450 | 5,450 | 5,300 | 5,320 | -130 | -2.4% | 533,500 |
| 2018/06/22 | 5,430 | 5,480 | 5,400 | 5,450 | -80 | -1.4% | 519,700 |
| 2018/06/21 | 5,490 | 5,560 | 5,450 | 5,530 | +40 | +0.7% | 397,500 |
| 2018/06/20 | 5,370 | 5,510 | 5,320 | 5,490 | +160 | +3% | 486,400 |
| 2018/06/19 | 5,430 | 5,460 | 5,330 | 5,330 | -170 | -3.1% | 608,000 |
| 2018/06/18 | 5,610 | 5,620 | 5,500 | 5,500 | -130 | -2.3% | 373,200 |
| 2018/06/15 | 5,700 | 5,710 | 5,590 | 5,630 | -20 | -0.4% | 748,100 |
| 2018/06/14 | 5,810 | 5,810 | 5,640 | 5,650 | -210 | -3.6% | 574,700 |
| 2018/06/13 | 5,700 | 5,870 | 5,700 | 5,860 | +150 | +2.6% | 467,000 |
| 2018/06/12 | 5,750 | 5,760 | 5,690 | 5,710 | -10 | -0.2% | 320,400 |
| 2018/06/11 | 5,620 | 5,750 | 5,620 | 5,720 | +60 | +1.1% | 313,700 |
| 2018/06/08 | 5,600 | 5,700 | 5,580 | 5,660 | -20 | -0.4% | 792,700 |
| 2018/06/07 | 5,600 | 5,710 | 5,590 | 5,680 | +130 | +2.3% | 514,200 |
| 2018/06/06 | 5,630 | 5,630 | 5,510 | 5,550 | -80 | -1.4% | 612,800 |
| 2018/06/05 | 5,820 | 5,830 | 5,620 | 5,630 | -180 | -3.1% | 545,500 |
| 2018/06/04 | 5,780 | 5,860 | 5,780 | 5,810 | +100 | +1.8% | 415,100 |
| 2018/06/01 | 5,660 | 5,760 | 5,660 | 5,710 | +10 | +0.2% | 407,400 |
| 2018/05/31 | 5,700 | 5,720 | 5,650 | 5,700 | +30 | +0.5% | 600,600 |
| 2018/05/30 | 5,680 | 5,750 | 5,660 | 5,670 | -160 | -2.7% | 455,300 |
| 2018/05/29 | 5,890 | 5,890 | 5,770 | 5,830 | -50 | -0.9% | 386,200 |
| 2018/05/28 | 5,840 | 5,930 | 5,840 | 5,880 | +40 | +0.7% | 336,800 |
| 2018/05/25 | 5,740 | 5,860 | 5,730 | 5,840 | +80 | +1.4% | 449,900 |
| 2018/05/24 | 5,760 | 5,800 | 5,730 | 5,760 | +10 | +0.2% | 373,600 |
| 2018/05/23 | 5,730 | 5,820 | 5,730 | 5,750 | -60 | -1% | 483,800 |
| 2018/05/22 | 5,830 | 5,830 | 5,790 | 5,810 | -40 | -0.7% | 270,100 |
| 2018/05/21 | 5,820 | 5,930 | 5,810 | 5,850 | +40 | +0.7% | 363,800 |
| 2018/05/18 | 5,860 | 5,870 | 5,780 | 5,810 | ±0 | ±0% | 418,500 |
| 2018/05/17 | 5,830 | 5,830 | 5,790 | 5,810 | +20 | +0.3% | 354,600 |
| 2018/05/16 | 5,900 | 5,900 | 5,780 | 5,790 | -150 | -2.5% | 543,100 |
| 2018/05/15 | 5,900 | 5,980 | 5,890 | 5,940 | +80 | +1.4% | 568,900 |
| 2018/05/14 | 5,830 | 5,860 | 5,780 | 5,860 | +10 | +0.2% | 394,700 |
| 2018/05/11 | 5,750 | 5,860 | 5,740 | 5,850 | +120 | +2.1% | 583,300 |
| 2018/05/10 | 5,700 | 5,740 | 5,650 | 5,730 | ±0 | ±0% | 449,000 |
| 2018/05/09 | 5,700 | 5,750 | 5,680 | 5,730 | +30 | +0.5% | 435,200 |
1551～
1600
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
