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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 5,690 | 5,840 | 5,640 | 5,800 | +130 | +2.3% | 727,900 |
| 2018/02/20 | 5,770 | 5,770 | 5,640 | 5,670 | -100 | -1.7% | 562,600 |
| 2018/02/19 | 5,700 | 5,780 | 5,660 | 5,770 | +130 | +2.3% | 560,100 |
| 2018/02/16 | 5,550 | 5,720 | 5,520 | 5,640 | +110 | +2% | 881,300 |
| 2018/02/15 | 5,450 | 5,540 | 5,410 | 5,530 | +180 | +3.4% | 917,700 |
| 2018/02/14 | 5,300 | 5,390 | 5,270 | 5,350 | -10 | -0.2% | 844,400 |
| 2018/02/13 | 5,550 | 5,550 | 5,340 | 5,360 | -100 | -1.8% | 962,400 |
| 2018/02/09 | 5,300 | 5,470 | 5,300 | 5,460 | ±0 | ±0% | 1,524,800 |
| 2018/02/08 | 5,350 | 5,470 | 5,320 | 5,460 | +100 | +1.9% | 1,220,700 |
| 2018/02/07 | 5,520 | 5,650 | 5,350 | 5,360 | -10 | -0.2% | 1,812,900 |
| 2018/02/06 | 5,410 | 5,490 | 5,200 | 5,370 | -330 | -5.8% | 2,731,500 |
| 2018/02/05 | 5,780 | 5,810 | 5,690 | 5,700 | -230 | -3.9% | 1,109,600 |
| 2018/02/02 | 6,000 | 6,020 | 5,890 | 5,930 | -140 | -2.3% | 1,073,600 |
| 2018/02/01 | 5,800 | 6,150 | 5,780 | 6,070 | -160 | -2.6% | 1,378,300 |
| 2018/01/31 | 6,150 | 6,330 | 6,140 | 6,230 | +60 | +1% | 973,400 |
| 2018/01/30 | 6,260 | 6,270 | 6,160 | 6,170 | -100 | -1.6% | 955,100 |
| 2018/01/29 | 6,310 | 6,330 | 6,240 | 6,270 | -80 | -1.3% | 708,200 |
| 2018/01/26 | 6,390 | 6,460 | 6,320 | 6,350 | ±0 | ±0% | 556,000 |
| 2018/01/25 | 6,340 | 6,470 | 6,220 | 6,350 | -80 | -1.2% | 1,076,400 |
| 2018/01/24 | 6,520 | 6,540 | 6,420 | 6,430 | -230 | -3.5% | 1,064,500 |
| 2018/01/23 | 6,540 | 6,670 | 6,510 | 6,660 | +160 | +2.5% | 646,500 |
| 2018/01/22 | 6,400 | 6,550 | 6,370 | 6,500 | +50 | +0.8% | 480,000 |
| 2018/01/19 | 6,430 | 6,520 | 6,390 | 6,450 | -40 | -0.6% | 955,000 |
| 2018/01/18 | 6,620 | 6,620 | 6,470 | 6,490 | -40 | -0.6% | 955,400 |
| 2018/01/17 | 6,540 | 6,640 | 6,510 | 6,530 | -80 | -1.2% | 857,600 |
| 2018/01/16 | 6,600 | 6,650 | 6,480 | 6,610 | -30 | -0.5% | 682,700 |
| 2018/01/15 | 6,670 | 6,730 | 6,610 | 6,640 | +40 | +0.6% | 640,600 |
| 2018/01/12 | 6,770 | 6,780 | 6,580 | 6,600 | -220 | -3.2% | 1,363,700 |
| 2018/01/11 | 6,850 | 6,870 | 6,770 | 6,820 | -60 | -0.9% | 598,400 |
| 2018/01/10 | 6,940 | 6,940 | 6,860 | 6,880 | -10 | -0.1% | 297,100 |
| 2018/01/09 | 6,950 | 6,950 | 6,830 | 6,890 | ±0 | ±0% | 490,600 |
| 2018/01/05 | 6,940 | 6,950 | 6,860 | 6,890 | -10 | -0.1% | 708,000 |
| 2018/01/04 | 6,750 | 6,900 | 6,730 | 6,900 | +250 | +3.8% | 861,900 |
| 2017/12/29 | 6,680 | 6,690 | 6,590 | 6,650 | +10 | +0.2% | 423,200 |
| 2017/12/28 | 6,660 | 6,700 | 6,610 | 6,640 | -20 | -0.3% | 474,900 |
| 2017/12/27 | 6,620 | 6,670 | 6,600 | 6,660 | +70 | +1.1% | 286,900 |
| 2017/12/26 | 6,590 | 6,660 | 6,570 | 6,590 | +10 | +0.2% | 389,800 |
| 2017/12/25 | 6,520 | 6,620 | 6,500 | 6,580 | +70 | +1.1% | 355,100 |
| 2017/12/22 | 6,430 | 6,540 | 6,420 | 6,510 | +80 | +1.2% | 443,300 |
| 2017/12/21 | 6,310 | 6,440 | 6,210 | 6,430 | +120 | +1.9% | 473,700 |
| 2017/12/20 | 6,440 | 6,450 | 6,290 | 6,310 | -130 | -2% | 525,200 |
| 2017/12/19 | 6,450 | 6,470 | 6,400 | 6,440 | +50 | +0.8% | 552,000 |
| 2017/12/18 | 6,310 | 6,420 | 6,270 | 6,390 | +170 | +2.7% | 480,300 |
| 2017/12/15 | 6,310 | 6,310 | 6,210 | 6,220 | -60 | -1% | 671,100 |
| 2017/12/14 | 6,270 | 6,300 | 6,230 | 6,280 | -10 | -0.2% | 348,500 |
| 2017/12/13 | 6,370 | 6,370 | 6,280 | 6,290 | -50 | -0.8% | 417,700 |
| 2017/12/12 | 6,320 | 6,400 | 6,300 | 6,340 | +40 | +0.6% | 422,300 |
| 2017/12/11 | 6,260 | 6,310 | 6,170 | 6,300 | +100 | +1.6% | 409,800 |
| 2017/12/08 | 6,150 | 6,200 | 6,110 | 6,200 | +60 | +1% | 886,400 |
| 2017/12/07 | 6,110 | 6,180 | 6,090 | 6,140 | +70 | +1.2% | 667,900 |
1651～
1700
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
