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 |
|---|---|---|---|---|---|---|---|
| 2024/08/22 | 4,656 | 4,709 | 4,631 | 4,694 | +76 | +1.6% | 668,900 |
| 2024/08/21 | 4,630 | 4,650 | 4,597 | 4,618 | -43 | -0.9% | 621,400 |
| 2024/08/20 | 4,550 | 4,679 | 4,544 | 4,661 | +133 | +2.9% | 842,400 |
| 2024/08/19 | 4,514 | 4,557 | 4,496 | 4,528 | -43 | -0.9% | 716,500 |
| 2024/08/16 | 4,520 | 4,592 | 4,489 | 4,571 | +86 | +1.9% | 695,700 |
| 2024/08/15 | 4,456 | 4,507 | 4,311 | 4,485 | -35 | -0.8% | 805,200 |
| 2024/08/14 | 4,426 | 4,523 | 4,402 | 4,520 | +45 | +1% | 870,300 |
| 2024/08/13 | 4,544 | 4,580 | 4,452 | 4,475 | +130 | +3% | 1,929,700 |
| 2024/08/09 | 4,392 | 4,427 | 4,280 | 4,345 | +10 | +0.2% | 1,443,700 |
| 2024/08/08 | 4,282 | 4,475 | 4,256 | 4,335 | +44 | +1% | 1,124,300 |
| 2024/08/07 | 4,159 | 4,350 | 4,145 | 4,291 | -8 | -0.2% | 1,403,800 |
| 2024/08/06 | 4,193 | 4,317 | 4,136 | 4,299 | +153 | +3.7% | 2,083,200 |
| 2024/08/05 | 4,290 | 4,370 | 4,122 | 4,146 | -265 | -6% | 1,930,500 |
| 2024/08/02 | 4,420 | 4,523 | 4,400 | 4,411 | -114 | -2.5% | 2,157,900 |
| 2024/08/01 | 4,479 | 4,525 | 4,346 | 4,525 | +396 | +9.6% | 3,551,000 |
| 2024/07/31 | 4,100 | 4,130 | 4,028 | 4,129 | +35 | +0.9% | 1,204,000 |
| 2024/07/30 | 4,105 | 4,105 | 4,039 | 4,094 | -28 | -0.7% | 657,500 |
| 2024/07/29 | 4,097 | 4,128 | 4,055 | 4,122 | +88 | +2.2% | 582,100 |
| 2024/07/26 | 4,054 | 4,079 | 4,025 | 4,034 | -16 | -0.4% | 891,200 |
| 2024/07/25 | 4,086 | 4,105 | 4,038 | 4,050 | -1 | ±0% | 1,259,300 |
| 2024/07/24 | 4,080 | 4,080 | 3,993 | 4,051 | -20 | -0.5% | 1,126,100 |
| 2024/07/23 | 4,140 | 4,167 | 4,046 | 4,071 | -130 | -3.1% | 976,100 |
| 2024/07/22 | 4,182 | 4,212 | 4,138 | 4,201 | -2 | ±0% | 883,600 |
| 2024/07/19 | 4,208 | 4,225 | 4,149 | 4,203 | +2 | ±0% | 1,121,300 |
| 2024/07/18 | 4,109 | 4,216 | 4,100 | 4,201 | +89 | +2.2% | 1,709,400 |
| 2024/07/17 | 4,049 | 4,112 | 4,026 | 4,112 | +89 | +2.2% | 895,900 |
| 2024/07/16 | 4,038 | 4,046 | 4,005 | 4,023 | -8 | -0.2% | 659,200 |
| 2024/07/12 | 4,030 | 4,092 | 4,019 | 4,031 | -29 | -0.7% | 1,360,000 |
| 2024/07/11 | 3,942 | 4,080 | 3,942 | 4,060 | +146 | +3.7% | 1,288,900 |
| 2024/07/10 | 3,890 | 3,922 | 3,869 | 3,914 | +12 | +0.3% | 729,800 |
| 2024/07/09 | 3,856 | 3,909 | 3,837 | 3,902 | +47 | +1.2% | 752,000 |
| 2024/07/08 | 3,866 | 3,897 | 3,851 | 3,855 | +27 | +0.7% | 866,300 |
| 2024/07/05 | 3,847 | 3,847 | 3,797 | 3,828 | -3 | -0.1% | 565,300 |
| 2024/07/04 | 3,854 | 3,881 | 3,817 | 3,831 | +15 | +0.4% | 740,300 |
| 2024/07/03 | 3,795 | 3,847 | 3,795 | 3,816 | +11 | +0.3% | 779,800 |
| 2024/07/02 | 3,826 | 3,846 | 3,790 | 3,805 | -32 | -0.8% | 962,000 |
| 2024/07/01 | 3,833 | 3,859 | 3,812 | 3,837 | +39 | +1% | 792,600 |
| 2024/06/28 | 3,828 | 3,842 | 3,784 | 3,798 | -17 | -0.4% | 939,300 |
| 2024/06/27 | 3,871 | 3,883 | 3,785 | 3,815 | -63 | -1.6% | 1,280,100 |
| 2024/06/26 | 3,859 | 3,896 | 3,853 | 3,878 | -25 | -0.6% | 873,800 |
| 2024/06/25 | 3,821 | 3,906 | 3,812 | 3,903 | +103 | +2.7% | 911,800 |
| 2024/06/24 | 3,765 | 3,808 | 3,750 | 3,800 | +32 | +0.8% | 699,500 |
| 2024/06/21 | 3,692 | 3,783 | 3,692 | 3,768 | +96 | +2.6% | 1,532,600 |
| 2024/06/20 | 3,711 | 3,738 | 3,668 | 3,672 | -24 | -0.6% | 745,800 |
| 2024/06/19 | 3,657 | 3,697 | 3,643 | 3,696 | -12 | -0.3% | 888,800 |
| 2024/06/18 | 3,709 | 3,762 | 3,702 | 3,708 | +30 | +0.8% | 1,431,000 |
| 2024/06/17 | 3,752 | 3,758 | 3,653 | 3,678 | -68 | -1.8% | 1,416,400 |
| 2024/06/14 | 3,670 | 3,829 | 3,659 | 3,746 | +39 | +1.1% | 2,027,100 |
| 2024/06/13 | 3,773 | 3,773 | 3,670 | 3,707 | -48 | -1.3% | 1,423,700 |
| 2024/06/12 | 3,770 | 3,792 | 3,730 | 3,755 | -51 | -1.3% | 952,500 |
151～
200
件表示中 / 3674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 | 340,500円 | +4.0% | -6.8% | 2.94% | 16.05倍 | 1.08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 | 393,900円 | +4.0% | - | 5.33% | 10.45倍 | 0.58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 | 387,800円 | +6.3% | +15.2% | 4.56% | 8.10倍 | 1.19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 | 156,300円 | +7.1% | +17.4% | 3.84% | 8.65倍 | 0.66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 |
| 太平洋セメ | 345,600円 | +3.2% | +27.8% | 2.31% | 6.88倍 | 0.61倍 |
|
セメント首位。米国、アジア展開。骨材、建材等多角化。石炭灰、汚泥、産廃等の再利用も収益源 |
市場注目の銘柄
チャート関連のコラム
