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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 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 |
| 2017/02/15 | 4,240 | 4,270 | 4,230 | 4,260 | +65 | +1.5% | 451,300 |
| 2017/02/14 | 4,270 | 4,280 | 4,195 | 4,195 | -80 | -1.9% | 738,100 |
| 2017/02/13 | 4,300 | 4,305 | 4,250 | 4,275 | +5 | +0.1% | 611,500 |
| 2017/02/10 | 4,230 | 4,280 | 4,185 | 4,270 | +110 | +2.6% | 870,800 |
| 2017/02/09 | 4,190 | 4,195 | 4,145 | 4,160 | -55 | -1.3% | 653,500 |
| 2017/02/08 | 4,240 | 4,250 | 4,190 | 4,215 | -20 | -0.5% | 479,700 |
| 2017/02/07 | 4,230 | 4,265 | 4,210 | 4,235 | -45 | -1.1% | 542,100 |
| 2017/02/06 | 4,315 | 4,320 | 4,260 | 4,280 | +15 | +0.4% | 465,600 |
| 2017/02/03 | 4,280 | 4,310 | 4,255 | 4,265 | -5 | -0.1% | 537,600 |
| 2017/02/02 | 4,335 | 4,340 | 4,255 | 4,270 | -75 | -1.7% | 835,100 |
| 2017/02/01 | 4,465 | 4,470 | 4,325 | 4,345 | -210 | -4.6% | 1,098,800 |
| 2017/01/31 | 4,535 | 4,570 | 4,510 | 4,555 | -30 | -0.7% | 521,100 |
| 2017/01/30 | 4,575 | 4,590 | 4,535 | 4,585 | -35 | -0.8% | 511,000 |
| 2017/01/27 | 4,620 | 4,650 | 4,605 | 4,620 | ±0 | ±0% | 411,100 |
1851～
1900
件表示中 / 3572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 | 425,000円 | +4.0% | -6.8% | 2.35% | 20.03倍 | 1.35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 | 491,400円 | +4.0% | - | 4.27% | - | 0.71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 | 456,700円 | +6.3% | +15.2% | 3.88% | 9.54倍 | 1.40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 | 195,600円 | +7.1% | +17.4% | 3.07% | 10.89倍 | 0.84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 | 4,264,000円 | +14.2% | +8.9% | 0.22% | 32.68倍 | 4.46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
