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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 4,405 | 4,455 | 4,400 | 4,410 | +30 | +0.7% | 598,000 |
| 2015/11/20 | 4,300 | 4,390 | 4,280 | 4,380 | -60 | -1.4% | 1,198,500 |
| 2015/11/19 | 4,505 | 4,525 | 4,435 | 4,440 | -35 | -0.8% | 791,800 |
| 2015/11/18 | 4,495 | 4,520 | 4,455 | 4,475 | +20 | +0.4% | 728,900 |
| 2015/11/17 | 4,465 | 4,485 | 4,415 | 4,455 | +25 | +0.6% | 770,300 |
| 2015/11/16 | 4,405 | 4,445 | 4,375 | 4,430 | -20 | -0.4% | 651,500 |
| 2015/11/13 | 4,380 | 4,465 | 4,365 | 4,450 | +25 | +0.6% | 720,100 |
| 2015/11/12 | 4,405 | 4,450 | 4,405 | 4,425 | -5 | -0.1% | 460,100 |
| 2015/11/11 | 4,395 | 4,440 | 4,365 | 4,430 | +35 | +0.8% | 586,500 |
| 2015/11/10 | 4,310 | 4,420 | 4,310 | 4,395 | +30 | +0.7% | 696,800 |
| 2015/11/09 | 4,275 | 4,435 | 4,270 | 4,365 | +135 | +3.2% | 1,280,300 |
| 2015/11/06 | 4,160 | 4,235 | 4,135 | 4,230 | +70 | +1.7% | 687,200 |
| 2015/11/05 | 4,120 | 4,170 | 4,090 | 4,160 | +100 | +2.5% | 839,600 |
| 2015/11/04 | 4,030 | 4,120 | 4,005 | 4,060 | +120 | +3% | 1,047,200 |
| 2015/11/02 | 4,155 | 4,210 | 3,935 | 3,940 | -190 | -4.6% | 1,686,200 |
| 2015/10/30 | 4,000 | 4,145 | 4,000 | 4,130 | +100 | +2.5% | 693,300 |
| 2015/10/29 | 4,025 | 4,125 | 4,005 | 4,030 | +15 | +0.4% | 982,600 |
| 2015/10/28 | 4,080 | 4,095 | 4,000 | 4,015 | -60 | -1.5% | 836,700 |
| 2015/10/27 | 4,145 | 4,155 | 4,065 | 4,075 | -90 | -2.2% | 570,600 |
| 2015/10/26 | 4,140 | 4,210 | 4,100 | 4,165 | +75 | +1.8% | 835,700 |
| 2015/10/23 | 4,020 | 4,125 | 4,015 | 4,090 | +150 | +3.8% | 1,265,900 |
| 2015/10/22 | 3,955 | 3,990 | 3,925 | 3,940 | -35 | -0.9% | 579,800 |
| 2015/10/21 | 3,895 | 3,985 | 3,880 | 3,975 | +55 | +1.4% | 495,500 |
| 2015/10/20 | 3,940 | 3,940 | 3,870 | 3,920 | -15 | -0.4% | 334,100 |
| 2015/10/19 | 3,975 | 3,975 | 3,910 | 3,935 | -20 | -0.5% | 464,500 |
| 2015/10/16 | 3,940 | 3,980 | 3,915 | 3,955 | +60 | +1.5% | 570,300 |
| 2015/10/15 | 3,835 | 3,925 | 3,790 | 3,895 | +30 | +0.8% | 635,200 |
| 2015/10/14 | 3,945 | 3,955 | 3,850 | 3,865 | -80 | -2% | 795,700 |
| 2015/10/13 | 3,905 | 3,990 | 3,880 | 3,945 | -15 | -0.4% | 853,000 |
| 2015/10/09 | 3,895 | 3,970 | 3,845 | 3,960 | +120 | +3.1% | 1,269,200 |
| 2015/10/08 | 3,940 | 3,950 | 3,805 | 3,840 | -135 | -3.4% | 1,066,900 |
| 2015/10/07 | 3,910 | 4,000 | 3,860 | 3,975 | +30 | +0.8% | 1,831,700 |
| 2015/10/06 | 3,915 | 3,975 | 3,870 | 3,945 | +90 | +2.3% | 1,469,400 |
| 2015/10/05 | 3,915 | 3,920 | 3,760 | 3,855 | +80 | +2.1% | 1,366,300 |
| 2015/10/02 | 3,785 | 3,815 | 3,730 | 3,775 | -60 | -1.6% | 1,023,800 |
| 2015/10/01 | 3,810 | 3,860 | 3,715 | 3,835 | +120 | +3.2% | 1,998,100 |
| 2015/09/30 | 3,580 | 3,720 | 3,565 | 3,715 | +190 | +5.4% | 1,631,100 |
| 2015/09/29 | 3,525 | 3,620 | 3,500 | 3,525 | -60 | -1.7% | 2,039,500 |
| 2015/09/28 | 3,510 | 3,640 | 3,495 | 3,585 | +1,841 | +105.6% | 1,627,800 |
| 2015/09/25 | 1,681 | 1,744 | 1,681 | 1,744 | +61 | +3.6% | 1,884,000 |
| 2015/09/24 | 1,665 | 1,709 | 1,662 | 1,683 | -13 | -0.8% | 1,431,000 |
| 2015/09/18 | 1,764 | 1,768 | 1,690 | 1,696 | -80 | -4.5% | 2,402,000 |
| 2015/09/17 | 1,759 | 1,785 | 1,730 | 1,776 | +24 | +1.4% | 2,247,000 |
| 2015/09/16 | 1,735 | 1,757 | 1,723 | 1,752 | +51 | +3% | 1,643,000 |
| 2015/09/15 | 1,730 | 1,739 | 1,696 | 1,701 | -12 | -0.7% | 1,759,000 |
| 2015/09/14 | 1,738 | 1,756 | 1,697 | 1,713 | +5 | +0.3% | 2,312,000 |
| 2015/09/11 | 1,679 | 1,734 | 1,679 | 1,708 | +14 | +0.8% | 3,093,000 |
| 2015/09/10 | 1,657 | 1,699 | 1,642 | 1,694 | -32 | -1.9% | 2,079,000 |
| 2015/09/09 | 1,644 | 1,730 | 1,638 | 1,726 | +164 | +10.5% | 5,220,000 |
| 2015/09/08 | 1,627 | 1,631 | 1,560 | 1,562 | -46 | -2.9% | 1,682,000 |
2201～
2250
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
