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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,734 | 1,758 | 1,728 | 1,744 | +19 | +1.1% | 2,338,000 |
| 2014/01/22 | 1,718 | 1,737 | 1,710 | 1,725 | +7 | +0.4% | 1,477,000 |
| 2014/01/21 | 1,699 | 1,733 | 1,696 | 1,718 | +22 | +1.3% | 1,094,000 |
| 2014/01/20 | 1,705 | 1,707 | 1,690 | 1,696 | -9 | -0.5% | 854,000 |
| 2014/01/17 | 1,702 | 1,717 | 1,698 | 1,705 | -8 | -0.5% | 1,060,000 |
| 2014/01/16 | 1,730 | 1,738 | 1,706 | 1,713 | -2 | -0.1% | 1,178,000 |
| 2014/01/15 | 1,686 | 1,715 | 1,679 | 1,715 | +55 | +3.3% | 1,360,000 |
| 2014/01/14 | 1,669 | 1,689 | 1,657 | 1,660 | -58 | -3.4% | 2,147,000 |
| 2014/01/10 | 1,689 | 1,720 | 1,683 | 1,718 | +10 | +0.6% | 2,210,000 |
| 2014/01/09 | 1,724 | 1,735 | 1,696 | 1,708 | -31 | -1.8% | 1,561,000 |
| 2014/01/08 | 1,676 | 1,741 | 1,676 | 1,739 | +85 | +5.1% | 1,882,000 |
| 2014/01/07 | 1,645 | 1,662 | 1,642 | 1,654 | +7 | +0.4% | 1,230,000 |
| 2014/01/06 | 1,667 | 1,673 | 1,621 | 1,647 | -20 | -1.2% | 2,877,000 |
| 2013/12/30 | 1,672 | 1,676 | 1,658 | 1,667 | +5 | +0.3% | 1,300,000 |
| 2013/12/27 | 1,677 | 1,677 | 1,652 | 1,662 | -10 | -0.6% | 1,631,000 |
| 2013/12/26 | 1,670 | 1,688 | 1,667 | 1,672 | +16 | +1% | 1,359,000 |
| 2013/12/25 | 1,641 | 1,659 | 1,638 | 1,656 | +10 | +0.6% | 1,696,000 |
| 2013/12/24 | 1,644 | 1,660 | 1,638 | 1,646 | +20 | +1.2% | 2,393,000 |
| 2013/12/20 | 1,608 | 1,639 | 1,605 | 1,626 | +25 | +1.6% | 2,314,000 |
| 2013/12/19 | 1,600 | 1,606 | 1,590 | 1,601 | +29 | +1.8% | 2,789,000 |
| 2013/12/18 | 1,529 | 1,572 | 1,524 | 1,572 | +29 | +1.9% | 1,840,000 |
| 2013/12/17 | 1,563 | 1,564 | 1,538 | 1,543 | -9 | -0.6% | 1,586,000 |
| 2013/12/16 | 1,572 | 1,572 | 1,544 | 1,552 | -20 | -1.3% | 2,138,000 |
| 2013/12/13 | 1,595 | 1,613 | 1,563 | 1,572 | +2 | +0.1% | 4,434,000 |
| 2013/12/12 | 1,541 | 1,580 | 1,540 | 1,570 | +15 | +1% | 2,535,000 |
| 2013/12/11 | 1,540 | 1,568 | 1,532 | 1,555 | +18 | +1.2% | 2,185,000 |
| 2013/12/10 | 1,534 | 1,544 | 1,523 | 1,537 | +6 | +0.4% | 2,010,000 |
| 2013/12/09 | 1,520 | 1,535 | 1,514 | 1,531 | +39 | +2.6% | 2,186,000 |
| 2013/12/06 | 1,486 | 1,497 | 1,481 | 1,492 | -4 | -0.3% | 1,588,000 |
| 2013/12/05 | 1,496 | 1,513 | 1,494 | 1,496 | +13 | +0.9% | 2,208,000 |
| 2013/12/04 | 1,491 | 1,511 | 1,478 | 1,483 | -30 | -2% | 1,499,000 |
| 2013/12/03 | 1,500 | 1,525 | 1,495 | 1,513 | +8 | +0.5% | 1,819,000 |
| 2013/12/02 | 1,510 | 1,526 | 1,500 | 1,505 | +1 | +0.1% | 1,177,000 |
| 2013/11/29 | 1,484 | 1,510 | 1,484 | 1,504 | +4 | +0.3% | 1,440,000 |
| 2013/11/28 | 1,495 | 1,502 | 1,480 | 1,500 | +15 | +1% | 1,856,000 |
| 2013/11/27 | 1,471 | 1,491 | 1,467 | 1,485 | +13 | +0.9% | 1,178,000 |
| 2013/11/26 | 1,460 | 1,485 | 1,460 | 1,472 | +2 | +0.1% | 2,667,000 |
| 2013/11/25 | 1,482 | 1,490 | 1,453 | 1,470 | -7 | -0.5% | 1,926,000 |
| 2013/11/22 | 1,500 | 1,501 | 1,473 | 1,477 | -17 | -1.1% | 2,439,000 |
| 2013/11/21 | 1,453 | 1,495 | 1,452 | 1,494 | +54 | +3.8% | 3,016,000 |
| 2013/11/20 | 1,455 | 1,455 | 1,434 | 1,440 | -15 | -1% | 1,692,000 |
| 2013/11/19 | 1,411 | 1,460 | 1,407 | 1,455 | +37 | +2.6% | 2,221,000 |
| 2013/11/18 | 1,449 | 1,450 | 1,411 | 1,418 | -29 | -2% | 2,520,000 |
| 2013/11/15 | 1,425 | 1,450 | 1,422 | 1,447 | +30 | +2.1% | 2,335,000 |
| 2013/11/14 | 1,410 | 1,424 | 1,408 | 1,417 | +22 | +1.6% | 1,935,000 |
| 2013/11/13 | 1,380 | 1,405 | 1,380 | 1,395 | +15 | +1.1% | 2,011,000 |
| 2013/11/12 | 1,344 | 1,380 | 1,343 | 1,380 | +36 | +2.7% | 1,891,000 |
| 2013/11/11 | 1,371 | 1,390 | 1,333 | 1,344 | -18 | -1.3% | 3,432,000 |
| 2013/11/08 | 1,368 | 1,375 | 1,350 | 1,362 | -29 | -2.1% | 3,055,000 |
| 2013/11/07 | 1,441 | 1,441 | 1,390 | 1,391 | -57 | -3.9% | 2,198,000 |
2651～
2700
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
