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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 4,450 | 4,470 | 4,375 | 4,400 | +15 | +0.3% | 848,800 |
| 2016/11/30 | 4,415 | 4,430 | 4,350 | 4,385 | -40 | -0.9% | 896,700 |
| 2016/11/29 | 4,460 | 4,475 | 4,410 | 4,425 | -100 | -2.2% | 936,100 |
| 2016/11/28 | 4,510 | 4,535 | 4,500 | 4,525 | +35 | +0.8% | 525,800 |
| 2016/11/25 | 4,535 | 4,535 | 4,465 | 4,490 | -30 | -0.7% | 832,100 |
| 2016/11/24 | 4,500 | 4,535 | 4,480 | 4,520 | +40 | +0.9% | 577,000 |
| 2016/11/22 | 4,465 | 4,495 | 4,455 | 4,480 | ±0 | ±0% | 430,900 |
| 2016/11/21 | 4,420 | 4,495 | 4,400 | 4,480 | +55 | +1.2% | 694,900 |
| 2016/11/18 | 4,400 | 4,435 | 4,375 | 4,425 | +45 | +1% | 635,400 |
| 2016/11/17 | 4,365 | 4,385 | 4,330 | 4,380 | +15 | +0.3% | 541,000 |
| 2016/11/16 | 4,315 | 4,375 | 4,285 | 4,365 | +75 | +1.7% | 770,300 |
| 2016/11/15 | 4,260 | 4,290 | 4,215 | 4,290 | +35 | +0.8% | 533,100 |
| 2016/11/14 | 4,210 | 4,275 | 4,155 | 4,255 | +65 | +1.6% | 646,100 |
| 2016/11/11 | 4,305 | 4,315 | 4,185 | 4,190 | -20 | -0.5% | 954,800 |
| 2016/11/10 | 4,205 | 4,225 | 4,145 | 4,210 | +300 | +7.7% | 1,124,300 |
| 2016/11/09 | 4,200 | 4,230 | 3,870 | 3,910 | -255 | -6.1% | 1,167,100 |
| 2016/11/08 | 4,090 | 4,185 | 4,080 | 4,165 | +75 | +1.8% | 710,500 |
| 2016/11/07 | 4,020 | 4,110 | 3,980 | 4,090 | +130 | +3.3% | 787,400 |
| 2016/11/04 | 4,005 | 4,020 | 3,940 | 3,960 | -55 | -1.4% | 567,500 |
| 2016/11/02 | 4,090 | 4,100 | 3,995 | 4,015 | -175 | -4.2% | 1,119,600 |
| 2016/11/01 | 4,000 | 4,205 | 3,990 | 4,190 | -10 | -0.2% | 1,433,500 |
| 2016/10/31 | 4,100 | 4,200 | 4,085 | 4,200 | +45 | +1.1% | 633,000 |
| 2016/10/28 | 4,185 | 4,215 | 4,125 | 4,155 | -10 | -0.2% | 701,200 |
| 2016/10/27 | 4,140 | 4,175 | 4,130 | 4,165 | +5 | +0.1% | 465,900 |
| 2016/10/26 | 4,130 | 4,165 | 4,100 | 4,160 | ±0 | ±0% | 436,000 |
| 2016/10/25 | 4,140 | 4,170 | 4,130 | 4,160 | +40 | +1% | 455,800 |
| 2016/10/24 | 4,085 | 4,130 | 4,065 | 4,120 | +50 | +1.2% | 384,000 |
| 2016/10/21 | 4,095 | 4,095 | 4,040 | 4,070 | -15 | -0.4% | 614,900 |
| 2016/10/20 | 4,015 | 4,090 | 3,970 | 4,085 | +30 | +0.7% | 723,000 |
| 2016/10/19 | 4,025 | 4,065 | 4,025 | 4,055 | +15 | +0.4% | 378,500 |
| 2016/10/18 | 4,000 | 4,050 | 3,980 | 4,040 | +40 | +1% | 560,900 |
| 2016/10/17 | 3,980 | 4,010 | 3,960 | 4,000 | +35 | +0.9% | 494,500 |
| 2016/10/14 | 3,970 | 3,985 | 3,935 | 3,965 | +25 | +0.6% | 749,500 |
| 2016/10/13 | 3,970 | 3,980 | 3,925 | 3,940 | +20 | +0.5% | 650,400 |
| 2016/10/12 | 3,940 | 3,955 | 3,900 | 3,920 | -45 | -1.1% | 613,000 |
| 2016/10/11 | 3,915 | 3,980 | 3,900 | 3,965 | +95 | +2.5% | 616,400 |
| 2016/10/07 | 3,870 | 3,875 | 3,840 | 3,870 | +15 | +0.4% | 337,500 |
| 2016/10/06 | 3,870 | 3,870 | 3,830 | 3,855 | +5 | +0.1% | 377,800 |
| 2016/10/05 | 3,895 | 3,895 | 3,820 | 3,850 | -15 | -0.4% | 552,200 |
| 2016/10/04 | 3,885 | 3,885 | 3,845 | 3,865 | +10 | +0.3% | 374,600 |
| 2016/10/03 | 3,860 | 3,910 | 3,820 | 3,855 | +60 | +1.6% | 535,200 |
| 2016/09/30 | 3,795 | 3,825 | 3,760 | 3,795 | -25 | -0.7% | 563,200 |
| 2016/09/29 | 3,835 | 3,835 | 3,775 | 3,820 | ±0 | ±0% | 636,500 |
| 2016/09/28 | 3,775 | 3,835 | 3,775 | 3,820 | -20 | -0.5% | 500,400 |
| 2016/09/27 | 3,775 | 3,840 | 3,755 | 3,840 | +20 | +0.5% | 835,300 |
| 2016/09/26 | 3,855 | 3,870 | 3,805 | 3,820 | -55 | -1.4% | 684,600 |
| 2016/09/23 | 3,880 | 3,900 | 3,845 | 3,875 | -15 | -0.4% | 496,200 |
| 2016/09/21 | 3,760 | 3,890 | 3,760 | 3,890 | +95 | +2.5% | 714,500 |
| 2016/09/20 | 3,710 | 3,795 | 3,675 | 3,795 | +45 | +1.2% | 583,000 |
| 2016/09/16 | 3,810 | 3,830 | 3,730 | 3,750 | -110 | -2.8% | 704,200 |
1951～
2000
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
