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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 3,815 | 3,815 | 3,725 | 3,775 | -55 | -1.4% | 655,700 |
| 2016/08/25 | 3,875 | 3,875 | 3,805 | 3,830 | -20 | -0.5% | 657,900 |
| 2016/08/24 | 3,790 | 3,855 | 3,790 | 3,850 | +55 | +1.4% | 543,000 |
| 2016/08/23 | 3,740 | 3,870 | 3,735 | 3,795 | +30 | +0.8% | 773,700 |
| 2016/08/22 | 3,790 | 3,795 | 3,725 | 3,765 | +45 | +1.2% | 596,800 |
| 2016/08/19 | 3,775 | 3,785 | 3,705 | 3,720 | -55 | -1.5% | 902,200 |
| 2016/08/18 | 3,810 | 3,825 | 3,765 | 3,775 | -70 | -1.8% | 559,000 |
| 2016/08/17 | 3,840 | 3,860 | 3,800 | 3,845 | +50 | +1.3% | 502,800 |
| 2016/08/16 | 3,890 | 3,895 | 3,795 | 3,795 | -120 | -3.1% | 729,000 |
| 2016/08/15 | 3,970 | 3,970 | 3,895 | 3,915 | -45 | -1.1% | 412,700 |
| 2016/08/12 | 3,950 | 3,980 | 3,920 | 3,960 | +45 | +1.1% | 853,700 |
| 2016/08/10 | 3,805 | 3,945 | 3,800 | 3,915 | +105 | +2.8% | 845,400 |
| 2016/08/09 | 3,800 | 3,840 | 3,770 | 3,810 | +20 | +0.5% | 788,700 |
| 2016/08/08 | 3,770 | 3,800 | 3,700 | 3,790 | +70 | +1.9% | 778,100 |
| 2016/08/05 | 3,760 | 3,805 | 3,705 | 3,720 | -90 | -2.4% | 880,300 |
| 2016/08/04 | 3,820 | 3,835 | 3,750 | 3,810 | ±0 | ±0% | 1,040,900 |
| 2016/08/03 | 3,905 | 3,910 | 3,780 | 3,810 | -240 | -5.9% | 1,785,000 |
| 2016/08/02 | 4,080 | 4,085 | 4,040 | 4,050 | -70 | -1.7% | 635,800 |
| 2016/08/01 | 4,245 | 4,280 | 4,055 | 4,120 | -315 | -7.1% | 1,447,700 |
| 2016/07/29 | 4,320 | 4,435 | 4,320 | 4,435 | +45 | +1% | 923,000 |
| 2016/07/28 | 4,450 | 4,450 | 4,345 | 4,390 | -75 | -1.7% | 638,400 |
| 2016/07/27 | 4,420 | 4,510 | 4,405 | 4,465 | +95 | +2.2% | 905,400 |
| 2016/07/26 | 4,335 | 4,390 | 4,280 | 4,370 | +20 | +0.5% | 803,200 |
| 2016/07/25 | 4,365 | 4,425 | 4,330 | 4,350 | -75 | -1.7% | 853,100 |
| 2016/07/22 | 4,450 | 4,485 | 4,415 | 4,425 | -75 | -1.7% | 595,300 |
| 2016/07/21 | 4,575 | 4,595 | 4,480 | 4,500 | -30 | -0.7% | 854,300 |
| 2016/07/20 | 4,435 | 4,535 | 4,415 | 4,530 | +90 | +2% | 1,031,100 |
| 2016/07/19 | 4,325 | 4,440 | 4,285 | 4,440 | +105 | +2.4% | 1,110,200 |
| 2016/07/15 | 4,385 | 4,400 | 4,320 | 4,335 | -55 | -1.3% | 995,200 |
| 2016/07/14 | 4,360 | 4,400 | 4,345 | 4,390 | +50 | +1.2% | 824,900 |
| 2016/07/13 | 4,335 | 4,390 | 4,320 | 4,340 | +80 | +1.9% | 1,023,500 |
| 2016/07/12 | 4,200 | 4,305 | 4,195 | 4,260 | +145 | +3.5% | 1,195,800 |
| 2016/07/11 | 4,010 | 4,160 | 3,990 | 4,115 | +215 | +5.5% | 1,066,400 |
| 2016/07/08 | 3,965 | 3,985 | 3,900 | 3,900 | -60 | -1.5% | 1,136,800 |
| 2016/07/07 | 3,965 | 3,990 | 3,895 | 3,960 | -40 | -1% | 1,032,300 |
| 2016/07/06 | 4,060 | 4,070 | 3,955 | 4,000 | -130 | -3.1% | 1,392,100 |
| 2016/07/05 | 4,110 | 4,150 | 4,105 | 4,130 | +20 | +0.5% | 578,900 |
| 2016/07/04 | 4,060 | 4,135 | 4,050 | 4,110 | -15 | -0.4% | 677,700 |
| 2016/07/01 | 4,095 | 4,140 | 4,090 | 4,125 | +65 | +1.6% | 728,100 |
| 2016/06/30 | 3,995 | 4,100 | 3,980 | 4,060 | +75 | +1.9% | 1,065,700 |
| 2016/06/29 | 3,980 | 3,995 | 3,895 | 3,985 | -10 | -0.3% | 1,320,100 |
| 2016/06/28 | 3,905 | 4,035 | 3,900 | 3,995 | ±0 | ±0% | 1,122,700 |
| 2016/06/27 | 3,980 | 4,015 | 3,910 | 3,995 | +25 | +0.6% | 1,421,700 |
| 2016/06/24 | 4,175 | 4,230 | 3,875 | 3,970 | -265 | -6.3% | 1,680,600 |
| 2016/06/23 | 4,240 | 4,245 | 4,195 | 4,235 | ±0 | ±0% | 528,300 |
| 2016/06/22 | 4,230 | 4,260 | 4,165 | 4,235 | -20 | -0.5% | 900,200 |
| 2016/06/21 | 4,110 | 4,265 | 4,090 | 4,255 | +100 | +2.4% | 954,000 |
| 2016/06/20 | 4,090 | 4,170 | 4,090 | 4,155 | +135 | +3.4% | 1,083,200 |
| 2016/06/17 | 3,960 | 4,030 | 3,955 | 4,020 | +125 | +3.2% | 2,142,000 |
| 2016/06/16 | 4,045 | 4,095 | 3,890 | 3,895 | -140 | -3.5% | 1,700,300 |
2001～
2050
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
