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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 2016/06/15 | 4,075 | 4,130 | 3,995 | 4,035 | -10 | -0.2% | 1,318,800 |
| 2016/06/14 | 4,060 | 4,095 | 4,000 | 4,045 | -20 | -0.5% | 917,500 |
| 2016/06/13 | 4,105 | 4,115 | 4,050 | 4,065 | -110 | -2.6% | 938,700 |
| 2016/06/10 | 4,210 | 4,235 | 4,140 | 4,175 | +30 | +0.7% | 1,551,000 |
| 2016/06/09 | 4,150 | 4,165 | 4,100 | 4,145 | -30 | -0.7% | 909,200 |
| 2016/06/08 | 4,175 | 4,195 | 4,075 | 4,175 | -70 | -1.6% | 1,121,900 |
| 2016/06/07 | 4,210 | 4,280 | 4,210 | 4,245 | +35 | +0.8% | 750,000 |
| 2016/06/06 | 4,155 | 4,210 | 4,130 | 4,210 | -15 | -0.4% | 773,600 |
| 2016/06/03 | 4,240 | 4,260 | 4,200 | 4,225 | +40 | +1% | 729,600 |
| 2016/06/02 | 4,245 | 4,260 | 4,150 | 4,185 | -65 | -1.5% | 1,028,100 |
| 2016/06/01 | 4,215 | 4,285 | 4,190 | 4,250 | +40 | +1% | 1,202,300 |
| 2016/05/31 | 4,175 | 4,220 | 4,125 | 4,210 | +25 | +0.6% | 817,300 |
| 2016/05/30 | 4,155 | 4,190 | 4,140 | 4,185 | +45 | +1.1% | 729,600 |
| 2016/05/27 | 4,110 | 4,175 | 4,095 | 4,140 | +35 | +0.9% | 586,800 |
| 2016/05/26 | 4,100 | 4,140 | 4,095 | 4,105 | +35 | +0.9% | 812,200 |
| 2016/05/25 | 4,080 | 4,095 | 4,060 | 4,070 | +60 | +1.5% | 584,600 |
| 2016/05/24 | 4,030 | 4,075 | 4,000 | 4,010 | -25 | -0.6% | 613,700 |
| 2016/05/23 | 4,065 | 4,065 | 3,985 | 4,035 | -40 | -1% | 770,000 |
| 2016/05/20 | 4,025 | 4,085 | 4,010 | 4,075 | +30 | +0.7% | 544,000 |
| 2016/05/19 | 4,095 | 4,120 | 4,015 | 4,045 | +10 | +0.2% | 998,000 |
| 2016/05/18 | 3,950 | 4,070 | 3,950 | 4,035 | +45 | +1.1% | 1,119,300 |
| 2016/05/17 | 3,895 | 3,995 | 3,890 | 3,990 | +105 | +2.7% | 867,900 |
| 2016/05/16 | 3,910 | 3,935 | 3,865 | 3,885 | ±0 | ±0% | 515,800 |
| 2016/05/13 | 3,940 | 3,945 | 3,860 | 3,885 | -20 | -0.5% | 697,300 |
| 2016/05/12 | 3,870 | 3,910 | 3,825 | 3,905 | +65 | +1.7% | 621,500 |
| 2016/05/11 | 3,880 | 3,895 | 3,830 | 3,840 | ±0 | ±0% | 691,300 |
| 2016/05/10 | 3,800 | 3,875 | 3,775 | 3,840 | +75 | +2% | 1,054,700 |
| 2016/05/09 | 3,695 | 3,775 | 3,680 | 3,765 | +90 | +2.4% | 771,200 |
| 2016/05/06 | 3,770 | 3,790 | 3,575 | 3,675 | -100 | -2.6% | 1,488,900 |
| 2016/05/02 | 3,640 | 3,785 | 3,620 | 3,775 | -30 | -0.8% | 1,281,200 |
| 2016/04/28 | 3,930 | 3,945 | 3,750 | 3,805 | -80 | -2.1% | 1,084,800 |
| 2016/04/27 | 3,915 | 3,945 | 3,860 | 3,885 | +10 | +0.3% | 696,100 |
| 2016/04/26 | 3,935 | 3,935 | 3,810 | 3,875 | -95 | -2.4% | 1,007,600 |
| 2016/04/25 | 3,965 | 3,985 | 3,935 | 3,970 | ±0 | ±0% | 962,400 |
| 2016/04/22 | 3,840 | 3,975 | 3,820 | 3,970 | +85 | +2.2% | 1,522,200 |
| 2016/04/21 | 3,900 | 3,905 | 3,840 | 3,885 | +80 | +2.1% | 1,251,100 |
2051～
2100
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
