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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,471 | 1,517 | 1,468 | 1,497 | +6 | +0.4% | 1,800,000 |
| 2014/04/04 | 1,487 | 1,499 | 1,477 | 1,491 | +3 | +0.2% | 1,533,000 |
| 2014/04/03 | 1,464 | 1,510 | 1,462 | 1,488 | +38 | +2.6% | 2,691,000 |
| 2014/04/02 | 1,443 | 1,471 | 1,436 | 1,450 | +9 | +0.6% | 2,038,000 |
| 2014/04/01 | 1,429 | 1,450 | 1,426 | 1,441 | +10 | +0.7% | 1,994,000 |
| 2014/03/31 | 1,432 | 1,432 | 1,411 | 1,431 | +17 | +1.2% | 1,640,000 |
| 2014/03/28 | 1,397 | 1,416 | 1,391 | 1,414 | +8 | +0.6% | 2,034,000 |
| 2014/03/27 | 1,340 | 1,410 | 1,326 | 1,406 | +81 | +6.1% | 4,158,000 |
| 2014/03/26 | 1,329 | 1,330 | 1,311 | 1,325 | +19 | +1.5% | 1,596,000 |
| 2014/03/25 | 1,304 | 1,324 | 1,302 | 1,306 | -23 | -1.7% | 1,583,000 |
| 2014/03/24 | 1,301 | 1,334 | 1,301 | 1,329 | +27 | +2.1% | 1,676,000 |
| 2014/03/20 | 1,334 | 1,336 | 1,295 | 1,302 | -32 | -2.4% | 1,806,000 |
| 2014/03/19 | 1,346 | 1,348 | 1,317 | 1,334 | -4 | -0.3% | 1,233,000 |
| 2014/03/18 | 1,349 | 1,357 | 1,335 | 1,338 | +23 | +1.7% | 1,136,000 |
| 2014/03/17 | 1,320 | 1,332 | 1,307 | 1,315 | -20 | -1.5% | 1,894,000 |
| 2014/03/14 | 1,342 | 1,355 | 1,332 | 1,335 | -53 | -3.8% | 4,028,000 |
| 2014/03/13 | 1,400 | 1,409 | 1,384 | 1,388 | -12 | -0.9% | 1,389,000 |
| 2014/03/12 | 1,430 | 1,435 | 1,398 | 1,400 | -50 | -3.4% | 1,541,000 |
| 2014/03/11 | 1,437 | 1,453 | 1,432 | 1,450 | -18 | -1.2% | 2,071,000 |
| 2014/03/10 | 1,472 | 1,481 | 1,458 | 1,468 | -8 | -0.5% | 1,251,000 |
| 2014/03/07 | 1,486 | 1,487 | 1,457 | 1,476 | +4 | +0.3% | 1,478,000 |
| 2014/03/06 | 1,458 | 1,475 | 1,446 | 1,472 | +12 | +0.8% | 1,249,000 |
| 2014/03/05 | 1,475 | 1,485 | 1,448 | 1,460 | +15 | +1% | 2,828,000 |
| 2014/03/04 | 1,407 | 1,452 | 1,402 | 1,445 | +32 | +2.3% | 2,242,000 |
| 2014/03/03 | 1,426 | 1,429 | 1,398 | 1,413 | -25 | -1.7% | 2,403,000 |
| 2014/02/28 | 1,455 | 1,460 | 1,425 | 1,438 | -12 | -0.8% | 1,566,000 |
| 2014/02/27 | 1,471 | 1,474 | 1,447 | 1,450 | -15 | -1% | 1,374,000 |
| 2014/02/26 | 1,467 | 1,483 | 1,462 | 1,465 | -23 | -1.5% | 1,049,000 |
| 2014/02/25 | 1,488 | 1,496 | 1,478 | 1,488 | +12 | +0.8% | 1,182,000 |
| 2014/02/24 | 1,460 | 1,483 | 1,448 | 1,476 | +17 | +1.2% | 2,019,000 |
| 2014/02/21 | 1,451 | 1,480 | 1,423 | 1,459 | -2 | -0.1% | 5,150,000 |
| 2014/02/20 | 1,501 | 1,503 | 1,456 | 1,461 | -67 | -4.4% | 2,209,000 |
| 2014/02/19 | 1,515 | 1,530 | 1,499 | 1,528 | +8 | +0.5% | 1,716,000 |
| 2014/02/18 | 1,499 | 1,527 | 1,478 | 1,520 | +37 | +2.5% | 2,007,000 |
| 2014/02/17 | 1,464 | 1,486 | 1,451 | 1,483 | +12 | +0.8% | 1,820,000 |
| 2014/02/14 | 1,510 | 1,531 | 1,459 | 1,471 | -48 | -3.2% | 3,850,000 |
| 2014/02/13 | 1,552 | 1,558 | 1,512 | 1,519 | -73 | -4.6% | 3,148,000 |
| 2014/02/12 | 1,619 | 1,630 | 1,586 | 1,592 | -10 | -0.6% | 2,721,000 |
| 2014/02/10 | 1,574 | 1,605 | 1,572 | 1,602 | +54 | +3.5% | 1,973,000 |
| 2014/02/07 | 1,562 | 1,574 | 1,522 | 1,548 | +67 | +4.5% | 2,481,000 |
| 2014/02/06 | 1,484 | 1,500 | 1,461 | 1,481 | -3 | -0.2% | 2,807,000 |
| 2014/02/05 | 1,509 | 1,535 | 1,463 | 1,484 | +2 | +0.1% | 4,113,000 |
| 2014/02/04 | 1,500 | 1,519 | 1,463 | 1,482 | -84 | -5.4% | 4,024,000 |
| 2014/02/03 | 1,660 | 1,665 | 1,495 | 1,566 | -76 | -4.6% | 4,487,000 |
| 2014/01/31 | 1,660 | 1,672 | 1,608 | 1,642 | -2 | -0.1% | 1,803,000 |
| 2014/01/30 | 1,650 | 1,660 | 1,611 | 1,644 | -46 | -2.7% | 1,920,000 |
| 2014/01/29 | 1,675 | 1,690 | 1,662 | 1,690 | +28 | +1.7% | 2,225,000 |
| 2014/01/28 | 1,650 | 1,679 | 1,639 | 1,662 | +6 | +0.4% | 1,273,000 |
| 2014/01/27 | 1,660 | 1,672 | 1,651 | 1,656 | -69 | -4% | 1,823,000 |
| 2014/01/24 | 1,716 | 1,747 | 1,705 | 1,725 | -19 | -1.1% | 2,550,000 |
2601～
2650
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
