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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 4,545 | 4,560 | 4,500 | 4,530 | +25 | +0.6% | 902,000 |
| 2017/09/21 | 4,455 | 4,520 | 4,445 | 4,505 | +70 | +1.6% | 772,300 |
| 2017/09/20 | 4,400 | 4,465 | 4,390 | 4,435 | +20 | +0.5% | 674,500 |
| 2017/09/19 | 4,350 | 4,435 | 4,345 | 4,415 | +115 | +2.7% | 806,500 |
| 2017/09/15 | 4,230 | 4,300 | 4,225 | 4,300 | +85 | +2% | 711,500 |
| 2017/09/14 | 4,220 | 4,230 | 4,190 | 4,215 | -5 | -0.1% | 436,500 |
| 2017/09/13 | 4,225 | 4,235 | 4,185 | 4,220 | -10 | -0.2% | 382,100 |
| 2017/09/12 | 4,180 | 4,230 | 4,170 | 4,230 | +85 | +2.1% | 408,300 |
| 2017/09/11 | 4,100 | 4,155 | 4,095 | 4,145 | +100 | +2.5% | 457,000 |
| 2017/09/08 | 4,055 | 4,075 | 4,030 | 4,045 | -40 | -1% | 939,400 |
| 2017/09/07 | 4,090 | 4,110 | 4,065 | 4,085 | +30 | +0.7% | 441,500 |
| 2017/09/06 | 4,065 | 4,075 | 4,035 | 4,055 | -60 | -1.5% | 731,600 |
| 2017/09/05 | 4,170 | 4,175 | 4,105 | 4,115 | -30 | -0.7% | 416,000 |
| 2017/09/04 | 4,205 | 4,225 | 4,140 | 4,145 | -95 | -2.2% | 306,500 |
| 2017/09/01 | 4,205 | 4,245 | 4,185 | 4,240 | +55 | +1.3% | 375,700 |
| 2017/08/31 | 4,190 | 4,200 | 4,175 | 4,185 | -20 | -0.5% | 410,800 |
| 2017/08/30 | 4,165 | 4,215 | 4,145 | 4,205 | +60 | +1.4% | 287,800 |
| 2017/08/29 | 4,120 | 4,150 | 4,100 | 4,145 | +5 | +0.1% | 429,600 |
| 2017/08/28 | 4,155 | 4,155 | 4,120 | 4,140 | ±0 | ±0% | 277,700 |
| 2017/08/25 | 4,150 | 4,150 | 4,105 | 4,140 | -15 | -0.4% | 416,900 |
| 2017/08/24 | 4,175 | 4,205 | 4,155 | 4,155 | -45 | -1.1% | 296,300 |
| 2017/08/23 | 4,270 | 4,270 | 4,190 | 4,200 | -35 | -0.8% | 345,000 |
| 2017/08/22 | 4,245 | 4,255 | 4,220 | 4,235 | -10 | -0.2% | 299,500 |
| 2017/08/21 | 4,150 | 4,255 | 4,150 | 4,245 | +95 | +2.3% | 493,600 |
| 2017/08/18 | 4,130 | 4,160 | 4,115 | 4,150 | -45 | -1.1% | 445,300 |
| 2017/08/17 | 4,190 | 4,210 | 4,180 | 4,195 | +5 | +0.1% | 215,700 |
| 2017/08/16 | 4,160 | 4,200 | 4,140 | 4,190 | +10 | +0.2% | 244,100 |
| 2017/08/15 | 4,180 | 4,215 | 4,145 | 4,180 | +50 | +1.2% | 346,200 |
| 2017/08/14 | 4,170 | 4,175 | 4,125 | 4,130 | -100 | -2.4% | 475,400 |
| 2017/08/10 | 4,205 | 4,260 | 4,195 | 4,230 | +30 | +0.7% | 491,700 |
| 2017/08/09 | 4,255 | 4,265 | 4,185 | 4,200 | -45 | -1.1% | 534,200 |
| 2017/08/08 | 4,240 | 4,265 | 4,230 | 4,245 | -5 | -0.1% | 346,200 |
| 2017/08/07 | 4,280 | 4,305 | 4,250 | 4,250 | -10 | -0.2% | 423,200 |
| 2017/08/04 | 4,290 | 4,310 | 4,260 | 4,260 | -55 | -1.3% | 403,800 |
| 2017/08/03 | 4,335 | 4,360 | 4,310 | 4,315 | -15 | -0.3% | 331,200 |
| 2017/08/02 | 4,420 | 4,420 | 4,320 | 4,330 | -60 | -1.4% | 660,200 |
| 2017/08/01 | 4,270 | 4,440 | 4,270 | 4,390 | -55 | -1.2% | 661,100 |
| 2017/07/31 | 4,420 | 4,475 | 4,415 | 4,445 | +50 | +1.1% | 712,100 |
| 2017/07/28 | 4,355 | 4,395 | 4,350 | 4,395 | +65 | +1.5% | 649,000 |
| 2017/07/27 | 4,240 | 4,350 | 4,235 | 4,330 | +95 | +2.2% | 729,300 |
| 2017/07/26 | 4,200 | 4,240 | 4,200 | 4,235 | +65 | +1.6% | 352,200 |
| 2017/07/25 | 4,185 | 4,200 | 4,165 | 4,170 | -20 | -0.5% | 370,800 |
| 2017/07/24 | 4,185 | 4,205 | 4,175 | 4,190 | -25 | -0.6% | 366,100 |
| 2017/07/21 | 4,230 | 4,235 | 4,210 | 4,215 | -60 | -1.4% | 307,200 |
| 2017/07/20 | 4,270 | 4,290 | 4,255 | 4,275 | +25 | +0.6% | 397,800 |
| 2017/07/19 | 4,230 | 4,255 | 4,225 | 4,250 | +25 | +0.6% | 304,100 |
| 2017/07/18 | 4,265 | 4,265 | 4,215 | 4,225 | -65 | -1.5% | 364,800 |
| 2017/07/14 | 4,285 | 4,300 | 4,265 | 4,290 | +20 | +0.5% | 362,100 |
| 2017/07/13 | 4,295 | 4,300 | 4,265 | 4,270 | -10 | -0.2% | 312,500 |
| 2017/07/12 | 4,255 | 4,295 | 4,250 | 4,280 | ±0 | ±0% | 339,300 |
1751～
1800
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
