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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 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 |
| 2017/01/26 | 4,580 | 4,625 | 4,555 | 4,620 | +80 | +1.8% | 660,100 |
| 2017/01/25 | 4,605 | 4,610 | 4,510 | 4,540 | +40 | +0.9% | 582,900 |
| 2017/01/24 | 4,550 | 4,580 | 4,495 | 4,500 | -40 | -0.9% | 523,200 |
| 2017/01/23 | 4,550 | 4,585 | 4,505 | 4,540 | -70 | -1.5% | 698,500 |
| 2017/01/20 | 4,640 | 4,660 | 4,575 | 4,610 | +20 | +0.4% | 439,900 |
| 2017/01/19 | 4,580 | 4,625 | 4,555 | 4,590 | +35 | +0.8% | 502,000 |
| 2017/01/18 | 4,540 | 4,575 | 4,500 | 4,555 | -20 | -0.4% | 643,600 |
| 2017/01/17 | 4,665 | 4,665 | 4,575 | 4,575 | -90 | -1.9% | 525,800 |
| 2017/01/16 | 4,690 | 4,715 | 4,640 | 4,665 | -35 | -0.7% | 384,500 |
| 2017/01/13 | 4,675 | 4,700 | 4,650 | 4,700 | +20 | +0.4% | 522,800 |
| 2017/01/12 | 4,710 | 4,710 | 4,635 | 4,680 | -55 | -1.2% | 496,700 |
| 2017/01/11 | 4,705 | 4,765 | 4,700 | 4,735 | +35 | +0.7% | 450,900 |
| 2017/01/10 | 4,720 | 4,745 | 4,680 | 4,700 | -40 | -0.8% | 565,200 |
| 2017/01/06 | 4,705 | 4,755 | 4,690 | 4,740 | +15 | +0.3% | 370,300 |
| 2017/01/05 | 4,740 | 4,760 | 4,705 | 4,725 | -35 | -0.7% | 485,900 |
| 2017/01/04 | 4,660 | 4,760 | 4,650 | 4,760 | +135 | +2.9% | 627,100 |
| 2016/12/30 | 4,615 | 4,655 | 4,605 | 4,625 | -15 | -0.3% | 386,700 |
| 2016/12/29 | 4,695 | 4,695 | 4,615 | 4,640 | -80 | -1.7% | 492,400 |
| 2016/12/28 | 4,640 | 4,730 | 4,640 | 4,720 | +115 | +2.5% | 686,600 |
| 2016/12/27 | 4,585 | 4,630 | 4,565 | 4,605 | -10 | -0.2% | 380,800 |
| 2016/12/26 | 4,670 | 4,670 | 4,605 | 4,615 | -65 | -1.4% | 365,500 |
| 2016/12/22 | 4,665 | 4,680 | 4,625 | 4,680 | +15 | +0.3% | 383,000 |
| 2016/12/21 | 4,665 | 4,695 | 4,635 | 4,665 | +5 | +0.1% | 532,200 |
| 2016/12/20 | 4,650 | 4,680 | 4,630 | 4,660 | +20 | +0.4% | 474,000 |
| 2016/12/19 | 4,610 | 4,650 | 4,595 | 4,640 | +10 | +0.2% | 532,100 |
| 2016/12/16 | 4,630 | 4,660 | 4,610 | 4,630 | +40 | +0.9% | 878,900 |
| 2016/12/15 | 4,610 | 4,650 | 4,565 | 4,590 | +35 | +0.8% | 910,400 |
| 2016/12/14 | 4,490 | 4,585 | 4,475 | 4,555 | +110 | +2.5% | 849,000 |
| 2016/12/13 | 4,430 | 4,450 | 4,395 | 4,445 | -15 | -0.3% | 588,500 |
| 2016/12/12 | 4,495 | 4,495 | 4,435 | 4,460 | ±0 | ±0% | 582,400 |
| 2016/12/09 | 4,475 | 4,480 | 4,415 | 4,460 | -10 | -0.2% | 1,132,200 |
| 2016/12/08 | 4,470 | 4,470 | 4,420 | 4,470 | +45 | +1% | 598,400 |
| 2016/12/07 | 4,440 | 4,465 | 4,385 | 4,425 | +45 | +1% | 468,600 |
| 2016/12/06 | 4,380 | 4,415 | 4,360 | 4,380 | +55 | +1.3% | 685,900 |
| 2016/12/05 | 4,330 | 4,350 | 4,305 | 4,325 | -25 | -0.6% | 718,800 |
| 2016/12/02 | 4,360 | 4,390 | 4,330 | 4,350 | -50 | -1.1% | 568,700 |
1901～
1950
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
