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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 6,360 | 6,510 | 6,170 | 6,250 | +70 | +1.1% | 892,500 |
| 2017/12/04 | 6,310 | 6,320 | 6,180 | 6,180 | -90 | -1.4% | 516,100 |
| 2017/12/01 | 6,300 | 6,360 | 6,190 | 6,270 | +30 | +0.5% | 670,500 |
| 2017/11/30 | 6,190 | 6,260 | 6,130 | 6,240 | +50 | +0.8% | 941,300 |
| 2017/11/29 | 6,010 | 6,200 | 6,010 | 6,190 | +230 | +3.9% | 908,300 |
| 2017/11/28 | 5,950 | 6,060 | 5,920 | 5,960 | +110 | +1.9% | 758,200 |
| 2017/11/27 | 5,940 | 5,960 | 5,830 | 5,850 | -60 | -1% | 302,000 |
| 2017/11/24 | 5,810 | 5,940 | 5,770 | 5,910 | +60 | +1% | 419,300 |
| 2017/11/22 | 5,880 | 5,910 | 5,840 | 5,850 | +30 | +0.5% | 320,300 |
| 2017/11/21 | 5,740 | 5,870 | 5,740 | 5,820 | +100 | +1.7% | 474,400 |
| 2017/11/20 | 5,680 | 5,740 | 5,650 | 5,720 | -60 | -1% | 404,600 |
| 2017/11/17 | 5,780 | 5,930 | 5,770 | 5,780 | +70 | +1.2% | 795,900 |
| 2017/11/16 | 5,590 | 5,730 | 5,580 | 5,710 | +100 | +1.8% | 462,400 |
| 2017/11/15 | 5,650 | 5,680 | 5,600 | 5,610 | -80 | -1.4% | 614,500 |
| 2017/11/14 | 5,690 | 5,750 | 5,670 | 5,690 | +10 | +0.2% | 333,200 |
| 2017/11/13 | 5,680 | 5,740 | 5,660 | 5,680 | -40 | -0.7% | 315,900 |
| 2017/11/10 | 5,650 | 5,740 | 5,630 | 5,720 | -20 | -0.3% | 619,400 |
| 2017/11/09 | 5,750 | 5,900 | 5,660 | 5,740 | -20 | -0.3% | 719,300 |
| 2017/11/08 | 5,750 | 5,790 | 5,720 | 5,760 | ±0 | ±0% | 480,300 |
| 2017/11/07 | 5,670 | 5,770 | 5,650 | 5,760 | +80 | +1.4% | 745,000 |
| 2017/11/06 | 5,760 | 5,760 | 5,650 | 5,680 | -100 | -1.7% | 697,400 |
| 2017/11/02 | 5,730 | 5,790 | 5,720 | 5,780 | +140 | +2.5% | 859,200 |
| 2017/11/01 | 5,540 | 5,650 | 5,510 | 5,640 | +110 | +2% | 716,300 |
| 2017/10/31 | 5,480 | 5,660 | 5,470 | 5,530 | +70 | +1.3% | 1,542,800 |
| 2017/10/30 | 5,060 | 5,530 | 4,995 | 5,460 | +450 | +9% | 1,992,600 |
| 2017/10/27 | 4,990 | 5,030 | 4,970 | 5,010 | +55 | +1.1% | 369,300 |
| 2017/10/26 | 4,965 | 4,990 | 4,935 | 4,955 | -30 | -0.6% | 389,600 |
| 2017/10/25 | 4,985 | 5,050 | 4,945 | 4,985 | +25 | +0.5% | 571,400 |
| 2017/10/24 | 4,925 | 4,970 | 4,925 | 4,960 | +15 | +0.3% | 402,000 |
| 2017/10/23 | 4,935 | 4,965 | 4,915 | 4,945 | +70 | +1.4% | 520,700 |
| 2017/10/20 | 4,805 | 4,885 | 4,800 | 4,875 | +55 | +1.1% | 603,600 |
| 2017/10/19 | 4,860 | 4,895 | 4,815 | 4,820 | -65 | -1.3% | 687,900 |
| 2017/10/18 | 4,890 | 4,905 | 4,870 | 4,885 | -5 | -0.1% | 409,200 |
| 2017/10/17 | 4,960 | 4,970 | 4,840 | 4,890 | -60 | -1.2% | 610,000 |
| 2017/10/16 | 4,875 | 4,965 | 4,860 | 4,950 | +90 | +1.9% | 582,300 |
| 2017/10/13 | 4,830 | 4,900 | 4,825 | 4,860 | +25 | +0.5% | 1,119,600 |
| 2017/10/12 | 4,895 | 4,915 | 4,825 | 4,835 | -45 | -0.9% | 801,800 |
| 2017/10/11 | 4,950 | 4,950 | 4,875 | 4,880 | -70 | -1.4% | 628,100 |
| 2017/10/10 | 4,915 | 4,960 | 4,900 | 4,950 | +25 | +0.5% | 518,300 |
| 2017/10/06 | 4,885 | 4,930 | 4,880 | 4,925 | +70 | +1.4% | 702,000 |
| 2017/10/05 | 4,850 | 4,880 | 4,845 | 4,855 | +25 | +0.5% | 490,000 |
| 2017/10/04 | 4,800 | 4,835 | 4,800 | 4,830 | +35 | +0.7% | 505,500 |
| 2017/10/03 | 4,770 | 4,800 | 4,725 | 4,795 | +45 | +0.9% | 597,100 |
| 2017/10/02 | 4,770 | 4,815 | 4,735 | 4,750 | +10 | +0.2% | 420,200 |
| 2017/09/29 | 4,725 | 4,740 | 4,680 | 4,740 | +10 | +0.2% | 810,500 |
| 2017/09/28 | 4,720 | 4,765 | 4,705 | 4,730 | +45 | +1% | 1,026,300 |
| 2017/09/27 | 4,600 | 4,685 | 4,595 | 4,685 | +55 | +1.2% | 1,010,600 |
| 2017/09/26 | 4,630 | 4,675 | 4,605 | 4,630 | +35 | +0.8% | 1,160,000 |
| 2017/09/25 | 4,545 | 4,600 | 4,530 | 4,595 | +65 | +1.4% | 917,400 |
| 2017/09/22 | 4,545 | 4,560 | 4,500 | 4,530 | +25 | +0.6% | 902,000 |
1851～
1900
件表示中 / 3735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 | 381,900円 | +4.0% | +3.4% | 2.62% | 20.64倍 | 1.23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 |
| 特殊陶 | 479,500円 | +5.4% | -3.2% | 3.80% | 10.57倍 | 1.41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 |
| ＡＧＣ | 421,700円 | +4.0% | - | 4.98% | 11.19倍 | 0.62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 |
| ガイシ | 181,600円 | +1.7% | -10.5% | 3.63% | 9.68倍 | 0.74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 | 4,053,000円 | +6.9% | +3.6% | 0.25% | 20.58倍 | 3.91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
