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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 4,215 | 4,285 | 4,215 | 4,280 | +70 | +1.7% | 309,700 |
| 2017/07/10 | 4,200 | 4,225 | 4,185 | 4,210 | +25 | +0.6% | 371,100 |
| 2017/07/07 | 4,195 | 4,210 | 4,180 | 4,185 | -40 | -0.9% | 490,300 |
| 2017/07/06 | 4,210 | 4,270 | 4,205 | 4,225 | -25 | -0.6% | 437,500 |
| 2017/07/05 | 4,240 | 4,250 | 4,195 | 4,250 | -10 | -0.2% | 352,500 |
| 2017/07/04 | 4,305 | 4,315 | 4,260 | 4,260 | -20 | -0.5% | 457,200 |
| 2017/07/03 | 4,300 | 4,335 | 4,280 | 4,280 | -10 | -0.2% | 314,300 |
| 2017/06/30 | 4,300 | 4,300 | 4,250 | 4,290 | -25 | -0.6% | 492,900 |
| 2017/06/29 | 4,360 | 4,365 | 4,310 | 4,315 | -30 | -0.7% | 344,800 |
| 2017/06/28 | 4,310 | 4,360 | 4,305 | 4,345 | +30 | +0.7% | 316,300 |
| 2017/06/27 | 4,330 | 4,330 | 4,295 | 4,315 | -15 | -0.3% | 344,400 |
| 2017/06/26 | 4,390 | 4,390 | 4,330 | 4,330 | -45 | -1% | 304,500 |
| 2017/06/23 | 4,360 | 4,400 | 4,350 | 4,375 | +30 | +0.7% | 484,400 |
| 2017/06/22 | 4,270 | 4,355 | 4,260 | 4,345 | +80 | +1.9% | 829,100 |
| 2017/06/21 | 4,265 | 4,290 | 4,250 | 4,265 | -30 | -0.7% | 457,600 |
| 2017/06/20 | 4,305 | 4,335 | 4,285 | 4,295 | -5 | -0.1% | 518,300 |
| 2017/06/19 | 4,280 | 4,305 | 4,255 | 4,300 | +40 | +0.9% | 343,200 |
| 2017/06/16 | 4,300 | 4,330 | 4,240 | 4,260 | ±0 | ±0% | 777,800 |
| 2017/06/15 | 4,310 | 4,325 | 4,255 | 4,260 | -15 | -0.4% | 666,500 |
| 2017/06/14 | 4,285 | 4,325 | 4,275 | 4,275 | -10 | -0.2% | 432,300 |
| 2017/06/13 | 4,260 | 4,310 | 4,260 | 4,285 | -15 | -0.3% | 359,900 |
| 2017/06/12 | 4,250 | 4,300 | 4,240 | 4,300 | -5 | -0.1% | 404,800 |
| 2017/06/09 | 4,325 | 4,330 | 4,270 | 4,305 | -5 | -0.1% | 796,700 |
| 2017/06/08 | 4,295 | 4,335 | 4,270 | 4,310 | +25 | +0.6% | 526,500 |
| 2017/06/07 | 4,310 | 4,310 | 4,260 | 4,285 | -20 | -0.5% | 389,500 |
| 2017/06/06 | 4,370 | 4,370 | 4,295 | 4,305 | -70 | -1.6% | 522,100 |
| 2017/06/05 | 4,365 | 4,390 | 4,335 | 4,375 | -10 | -0.2% | 374,700 |
| 2017/06/02 | 4,335 | 4,395 | 4,325 | 4,385 | +95 | +2.2% | 732,400 |
| 2017/06/01 | 4,250 | 4,300 | 4,245 | 4,290 | +70 | +1.7% | 511,000 |
| 2017/05/31 | 4,220 | 4,230 | 4,190 | 4,220 | -5 | -0.1% | 449,000 |
| 2017/05/30 | 4,180 | 4,240 | 4,180 | 4,225 | +60 | +1.4% | 432,300 |
| 2017/05/29 | 4,125 | 4,175 | 4,105 | 4,165 | +35 | +0.8% | 317,100 |
| 2017/05/26 | 4,160 | 4,170 | 4,130 | 4,130 | -40 | -1% | 235,200 |
| 2017/05/25 | 4,160 | 4,190 | 4,155 | 4,170 | +30 | +0.7% | 329,500 |
| 2017/05/24 | 4,145 | 4,150 | 4,125 | 4,140 | +35 | +0.9% | 380,600 |
| 2017/05/23 | 4,115 | 4,135 | 4,095 | 4,105 | -25 | -0.6% | 331,700 |
| 2017/05/22 | 4,135 | 4,150 | 4,115 | 4,130 | +10 | +0.2% | 397,200 |
| 2017/05/19 | 4,145 | 4,160 | 4,100 | 4,120 | -25 | -0.6% | 512,600 |
| 2017/05/18 | 4,165 | 4,190 | 4,130 | 4,145 | -90 | -2.1% | 485,700 |
| 2017/05/17 | 4,245 | 4,260 | 4,225 | 4,235 | -35 | -0.8% | 435,900 |
| 2017/05/16 | 4,290 | 4,290 | 4,240 | 4,270 | ±0 | ±0% | 448,700 |
| 2017/05/15 | 4,245 | 4,275 | 4,240 | 4,270 | +25 | +0.6% | 416,200 |
| 2017/05/12 | 4,250 | 4,285 | 4,210 | 4,245 | -15 | -0.4% | 774,900 |
| 2017/05/11 | 4,280 | 4,300 | 4,260 | 4,260 | -20 | -0.5% | 449,200 |
| 2017/05/10 | 4,285 | 4,305 | 4,270 | 4,280 | -20 | -0.5% | 481,200 |
| 2017/05/09 | 4,320 | 4,325 | 4,295 | 4,300 | -25 | -0.6% | 657,700 |
| 2017/05/08 | 4,200 | 4,335 | 4,190 | 4,325 | +190 | +4.6% | 1,226,600 |
| 2017/05/02 | 4,135 | 4,210 | 4,125 | 4,135 | +50 | +1.2% | 1,047,900 |
| 2017/05/01 | 4,000 | 4,095 | 3,990 | 4,085 | -170 | -4% | 1,994,500 |
| 2017/04/28 | 4,265 | 4,280 | 4,235 | 4,255 | -30 | -0.7% | 438,000 |
1801～
1850
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
