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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 4,290 | 4,310 | 4,275 | 4,285 | ±0 | ±0% | 557,400 |
| 2017/04/26 | 4,270 | 4,295 | 4,250 | 4,285 | +35 | +0.8% | 499,600 |
| 2017/04/25 | 4,220 | 4,275 | 4,210 | 4,250 | +65 | +1.6% | 627,200 |
| 2017/04/24 | 4,175 | 4,190 | 4,155 | 4,185 | +80 | +1.9% | 488,800 |
| 2017/04/21 | 4,110 | 4,120 | 4,085 | 4,105 | +30 | +0.7% | 524,500 |
| 2017/04/20 | 4,060 | 4,110 | 4,055 | 4,075 | +10 | +0.2% | 478,600 |
| 2017/04/19 | 4,070 | 4,105 | 4,060 | 4,065 | -40 | -1% | 430,400 |
| 2017/04/18 | 4,105 | 4,145 | 4,085 | 4,105 | +15 | +0.4% | 463,500 |
| 2017/04/17 | 4,070 | 4,095 | 4,055 | 4,090 | +10 | +0.2% | 417,600 |
| 2017/04/14 | 4,170 | 4,175 | 4,075 | 4,080 | -65 | -1.6% | 687,100 |
| 2017/04/13 | 4,120 | 4,155 | 4,100 | 4,145 | ±0 | ±0% | 474,900 |
| 2017/04/12 | 4,155 | 4,175 | 4,110 | 4,145 | -40 | -1% | 589,100 |
| 2017/04/11 | 4,185 | 4,205 | 4,165 | 4,185 | -20 | -0.5% | 417,800 |
| 2017/04/10 | 4,220 | 4,235 | 4,165 | 4,205 | +10 | +0.2% | 463,400 |
| 2017/04/07 | 4,200 | 4,225 | 4,160 | 4,195 | +20 | +0.5% | 715,300 |
| 2017/04/06 | 4,245 | 4,270 | 4,160 | 4,175 | -110 | -2.6% | 540,600 |
| 2017/04/05 | 4,275 | 4,300 | 4,260 | 4,285 | +20 | +0.5% | 480,600 |
| 2017/04/04 | 4,210 | 4,290 | 4,210 | 4,265 | +25 | +0.6% | 739,700 |
| 2017/04/03 | 4,230 | 4,260 | 4,210 | 4,240 | +35 | +0.8% | 467,000 |
| 2017/03/31 | 4,300 | 4,300 | 4,205 | 4,205 | -75 | -1.8% | 690,300 |
| 2017/03/30 | 4,340 | 4,365 | 4,270 | 4,280 | -55 | -1.3% | 456,800 |
| 2017/03/29 | 4,305 | 4,340 | 4,280 | 4,335 | +30 | +0.7% | 604,000 |
| 2017/03/28 | 4,285 | 4,315 | 4,280 | 4,305 | +45 | +1.1% | 691,200 |
| 2017/03/27 | 4,300 | 4,315 | 4,250 | 4,260 | -85 | -2% | 524,800 |
| 2017/03/24 | 4,325 | 4,355 | 4,315 | 4,345 | +10 | +0.2% | 568,600 |
| 2017/03/23 | 4,340 | 4,345 | 4,315 | 4,335 | +10 | +0.2% | 446,500 |
| 2017/03/22 | 4,330 | 4,375 | 4,310 | 4,325 | -110 | -2.5% | 811,000 |
| 2017/03/21 | 4,435 | 4,470 | 4,410 | 4,435 | -70 | -1.6% | 560,900 |
| 2017/03/17 | 4,520 | 4,525 | 4,470 | 4,505 | -35 | -0.8% | 531,700 |
| 2017/03/16 | 4,500 | 4,550 | 4,500 | 4,540 | +15 | +0.3% | 512,200 |
| 2017/03/15 | 4,500 | 4,530 | 4,490 | 4,525 | +20 | +0.4% | 442,300 |
| 2017/03/14 | 4,485 | 4,520 | 4,480 | 4,505 | +35 | +0.8% | 385,800 |
| 2017/03/13 | 4,445 | 4,485 | 4,425 | 4,470 | +5 | +0.1% | 348,000 |
| 2017/03/10 | 4,410 | 4,470 | 4,405 | 4,465 | +75 | +1.7% | 822,700 |
| 2017/03/09 | 4,425 | 4,425 | 4,380 | 4,390 | +10 | +0.2% | 332,900 |
| 2017/03/08 | 4,410 | 4,420 | 4,365 | 4,380 | -55 | -1.2% | 522,700 |
| 2017/03/07 | 4,365 | 4,440 | 4,330 | 4,435 | +70 | +1.6% | 592,700 |
| 2017/03/06 | 4,370 | 4,380 | 4,340 | 4,365 | ±0 | ±0% | 346,400 |
| 2017/03/03 | 4,390 | 4,420 | 4,345 | 4,365 | -20 | -0.5% | 508,000 |
| 2017/03/02 | 4,390 | 4,405 | 4,370 | 4,385 | +30 | +0.7% | 701,700 |
| 2017/03/01 | 4,360 | 4,390 | 4,330 | 4,355 | +30 | +0.7% | 724,600 |
| 2017/02/28 | 4,320 | 4,365 | 4,310 | 4,325 | +55 | +1.3% | 770,400 |
| 2017/02/27 | 4,280 | 4,330 | 4,235 | 4,270 | +90 | +2.2% | 1,135,800 |
| 2017/02/24 | 4,170 | 4,205 | 4,165 | 4,180 | -15 | -0.4% | 528,500 |
| 2017/02/23 | 4,205 | 4,215 | 4,175 | 4,195 | ±0 | ±0% | 422,100 |
| 2017/02/22 | 4,240 | 4,245 | 4,185 | 4,195 | -65 | -1.5% | 583,200 |
| 2017/02/21 | 4,230 | 4,265 | 4,225 | 4,260 | +40 | +0.9% | 337,300 |
| 2017/02/20 | 4,190 | 4,225 | 4,175 | 4,220 | ±0 | ±0% | 316,900 |
| 2017/02/17 | 4,175 | 4,225 | 4,155 | 4,220 | +5 | +0.1% | 609,600 |
| 2017/02/16 | 4,240 | 4,255 | 4,190 | 4,215 | -45 | -1.1% | 456,100 |
1851～
1900
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
