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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 3,830 | 3,838 | 3,791 | 3,806 | -25 | -0.7% | 932,900 |
| 2024/06/10 | 3,839 | 3,861 | 3,804 | 3,831 | -21 | -0.5% | 784,300 |
| 2024/06/07 | 3,861 | 3,877 | 3,838 | 3,852 | -29 | -0.7% | 755,000 |
| 2024/06/06 | 3,918 | 3,944 | 3,872 | 3,881 | -40 | -1% | 767,800 |
| 2024/06/05 | 3,991 | 4,004 | 3,905 | 3,921 | -77 | -1.9% | 907,500 |
| 2024/06/04 | 3,938 | 3,998 | 3,921 | 3,998 | +43 | +1.1% | 748,800 |
| 2024/06/03 | 3,968 | 3,979 | 3,935 | 3,955 | +34 | +0.9% | 732,900 |
| 2024/05/31 | 3,896 | 3,944 | 3,877 | 3,921 | +25 | +0.6% | 1,838,200 |
| 2024/05/30 | 3,850 | 3,930 | 3,842 | 3,896 | +45 | +1.2% | 1,111,300 |
| 2024/05/29 | 3,968 | 3,968 | 3,851 | 3,851 | -149 | -3.7% | 1,045,500 |
| 2024/05/28 | 4,014 | 4,025 | 3,994 | 4,000 | -10 | -0.2% | 561,000 |
| 2024/05/27 | 4,020 | 4,041 | 3,986 | 4,010 | +28 | +0.7% | 795,000 |
| 2024/05/24 | 3,990 | 4,025 | 3,942 | 3,982 | -32 | -0.8% | 715,500 |
| 2024/05/23 | 4,065 | 4,076 | 3,997 | 4,014 | -72 | -1.8% | 1,375,300 |
| 2024/05/22 | 4,180 | 4,181 | 4,086 | 4,086 | -95 | -2.3% | 823,000 |
| 2024/05/21 | 4,301 | 4,316 | 4,180 | 4,181 | -116 | -2.7% | 1,023,300 |
| 2024/05/20 | 4,215 | 4,385 | 4,215 | 4,297 | +91 | +2.2% | 1,416,000 |
| 2024/05/17 | 4,138 | 4,209 | 4,113 | 4,206 | +28 | +0.7% | 842,400 |
| 2024/05/16 | 4,148 | 4,191 | 4,107 | 4,178 | +81 | +2% | 1,060,600 |
| 2024/05/15 | 4,250 | 4,259 | 4,048 | 4,097 | -132 | -3.1% | 1,317,900 |
| 2024/05/14 | 4,179 | 4,242 | 4,151 | 4,229 | +29 | +0.7% | 1,106,300 |
| 2024/05/13 | 4,115 | 4,205 | 4,085 | 4,200 | +139 | +3.4% | 1,660,000 |
| 2024/05/10 | 4,135 | 4,139 | 4,045 | 4,061 | -4 | -0.1% | 1,525,100 |
| 2024/05/09 | 4,052 | 4,134 | 4,041 | 4,065 | +4 | +0.1% | 1,081,900 |
| 2024/05/08 | 4,120 | 4,151 | 4,049 | 4,061 | -95 | -2.3% | 945,900 |
| 2024/05/07 | 4,184 | 4,214 | 4,125 | 4,156 | +39 | +0.9% | 1,027,400 |
| 2024/05/02 | 4,147 | 4,157 | 4,045 | 4,117 | -5 | -0.1% | 1,257,300 |
| 2024/05/01 | 4,251 | 4,258 | 4,053 | 4,122 | -172 | -4% | 1,862,700 |
| 2024/04/30 | 4,280 | 4,449 | 4,202 | 4,294 | -43 | -1% | 2,333,200 |
| 2024/04/26 | 4,400 | 4,435 | 4,301 | 4,337 | +1 | ±0% | 1,531,900 |
| 2024/04/25 | 4,360 | 4,399 | 4,330 | 4,336 | -52 | -1.2% | 799,700 |
| 2024/04/24 | 4,400 | 4,442 | 4,351 | 4,388 | +55 | +1.3% | 903,700 |
| 2024/04/23 | 4,320 | 4,363 | 4,291 | 4,333 | -27 | -0.6% | 786,800 |
| 2024/04/22 | 4,339 | 4,364 | 4,292 | 4,360 | +161 | +3.8% | 1,083,000 |
| 2024/04/19 | 4,327 | 4,353 | 4,182 | 4,199 | -58 | -1.4% | 1,128,900 |
| 2024/04/18 | 4,267 | 4,294 | 4,242 | 4,257 | -33 | -0.8% | 522,900 |
| 2024/04/17 | 4,310 | 4,323 | 4,223 | 4,290 | -41 | -0.9% | 692,400 |
| 2024/04/16 | 4,290 | 4,340 | 4,246 | 4,331 | +6 | +0.1% | 612,900 |
| 2024/04/15 | 4,319 | 4,382 | 4,305 | 4,325 | -24 | -0.6% | 869,400 |
| 2024/04/12 | 4,348 | 4,379 | 4,304 | 4,349 | +19 | +0.4% | 743,300 |
| 2024/04/11 | 4,269 | 4,330 | 4,238 | 4,330 | -5 | -0.1% | 574,500 |
| 2024/04/10 | 4,339 | 4,377 | 4,305 | 4,335 | +10 | +0.2% | 536,100 |
| 2024/04/09 | 4,297 | 4,333 | 4,251 | 4,325 | +29 | +0.7% | 756,100 |
| 2024/04/08 | 4,243 | 4,337 | 4,211 | 4,296 | +84 | +2% | 1,122,700 |
| 2024/04/05 | 4,088 | 4,212 | 4,076 | 4,212 | +97 | +2.4% | 1,106,500 |
| 2024/04/04 | 4,123 | 4,153 | 4,093 | 4,115 | +23 | +0.6% | 688,700 |
| 2024/04/03 | 4,140 | 4,145 | 4,049 | 4,092 | -71 | -1.7% | 955,300 |
| 2024/04/02 | 4,160 | 4,178 | 4,101 | 4,163 | -58 | -1.4% | 999,800 |
| 2024/04/01 | 4,300 | 4,314 | 4,196 | 4,221 | -51 | -1.2% | 1,112,300 |
| 2024/03/29 | 4,269 | 4,318 | 4,239 | 4,272 | +36 | +0.8% | 1,116,900 |
201～
250
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
