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 |
|---|---|---|---|---|---|---|---|
| 2013/10/16 | 1,356 | 1,369 | 1,352 | 1,361 | +2 | +0.1% | 684,000 |
| 2013/10/15 | 1,361 | 1,374 | 1,352 | 1,359 | ±0 | ±0% | 946,000 |
| 2013/10/11 | 1,342 | 1,364 | 1,337 | 1,359 | +42 | +3.2% | 2,054,000 |
| 2013/10/10 | 1,312 | 1,334 | 1,310 | 1,317 | +13 | +1% | 1,175,000 |
| 2013/10/09 | 1,279 | 1,304 | 1,271 | 1,304 | +16 | +1.2% | 1,031,000 |
| 2013/10/08 | 1,283 | 1,295 | 1,272 | 1,288 | -13 | -1% | 1,228,000 |
| 2013/10/07 | 1,321 | 1,321 | 1,299 | 1,301 | -25 | -1.9% | 1,629,000 |
| 2013/10/04 | 1,325 | 1,337 | 1,311 | 1,326 | +1 | +0.1% | 1,818,000 |
| 2013/10/03 | 1,317 | 1,338 | 1,301 | 1,325 | +8 | +0.6% | 1,746,000 |
| 2013/10/02 | 1,340 | 1,347 | 1,317 | 1,317 | -12 | -0.9% | 2,397,000 |
| 2013/10/01 | 1,352 | 1,362 | 1,323 | 1,329 | -45 | -3.3% | 2,446,000 |
| 2013/09/30 | 1,367 | 1,384 | 1,360 | 1,374 | -8 | -0.6% | 1,226,000 |
| 2013/09/27 | 1,387 | 1,389 | 1,365 | 1,382 | -2 | -0.1% | 2,157,000 |
| 2013/09/26 | 1,321 | 1,384 | 1,321 | 1,384 | +40 | +3% | 1,630,000 |
| 2013/09/25 | 1,353 | 1,362 | 1,340 | 1,344 | -22 | -1.6% | 1,588,000 |
| 2013/09/24 | 1,381 | 1,389 | 1,360 | 1,366 | -28 | -2% | 2,252,000 |
| 2013/09/20 | 1,387 | 1,400 | 1,378 | 1,394 | +20 | +1.5% | 2,508,000 |
| 2013/09/19 | 1,398 | 1,398 | 1,360 | 1,374 | -19 | -1.4% | 2,821,000 |
| 2013/09/18 | 1,385 | 1,400 | 1,375 | 1,393 | +16 | +1.2% | 1,641,000 |
| 2013/09/17 | 1,376 | 1,385 | 1,375 | 1,377 | +4 | +0.3% | 1,708,000 |
| 2013/09/13 | 1,360 | 1,378 | 1,354 | 1,373 | +2 | +0.1% | 3,611,000 |
| 2013/09/12 | 1,365 | 1,373 | 1,363 | 1,371 | +6 | +0.4% | 1,401,000 |
| 2013/09/11 | 1,356 | 1,382 | 1,353 | 1,365 | +26 | +1.9% | 2,310,000 |
| 2013/09/10 | 1,315 | 1,349 | 1,311 | 1,339 | +38 | +2.9% | 1,688,000 |
| 2013/09/09 | 1,299 | 1,316 | 1,293 | 1,301 | +45 | +3.6% | 1,667,000 |
| 2013/09/06 | 1,261 | 1,265 | 1,246 | 1,256 | -5 | -0.4% | 1,526,000 |
| 2013/09/05 | 1,260 | 1,267 | 1,253 | 1,261 | +6 | +0.5% | 1,348,000 |
| 2013/09/04 | 1,247 | 1,257 | 1,241 | 1,255 | +7 | +0.6% | 1,947,000 |
| 2013/09/03 | 1,241 | 1,248 | 1,238 | 1,248 | +13 | +1.1% | 1,902,000 |
| 2013/09/02 | 1,219 | 1,237 | 1,212 | 1,235 | +16 | +1.3% | 2,224,000 |
| 2013/08/30 | 1,225 | 1,237 | 1,209 | 1,219 | -1 | -0.1% | 2,797,000 |
| 2013/08/29 | 1,201 | 1,220 | 1,198 | 1,220 | +22 | +1.8% | 1,916,000 |
| 2013/08/28 | 1,187 | 1,204 | 1,172 | 1,198 | -10 | -0.8% | 2,304,000 |
| 2013/08/27 | 1,217 | 1,220 | 1,206 | 1,208 | -9 | -0.7% | 3,104,000 |
| 2013/08/26 | 1,208 | 1,224 | 1,208 | 1,217 | +12 | +1% | 1,370,000 |
| 2013/08/23 | 1,181 | 1,216 | 1,176 | 1,205 | +44 | +3.8% | 2,676,000 |
| 2013/08/22 | 1,146 | 1,164 | 1,135 | 1,161 | +2 | +0.2% | 1,393,000 |
| 2013/08/21 | 1,140 | 1,166 | 1,138 | 1,159 | +19 | +1.7% | 2,065,000 |
| 2013/08/20 | 1,159 | 1,170 | 1,139 | 1,140 | -43 | -3.6% | 1,731,000 |
| 2013/08/19 | 1,170 | 1,188 | 1,163 | 1,183 | +21 | +1.8% | 970,000 |
| 2013/08/16 | 1,186 | 1,191 | 1,149 | 1,162 | -43 | -3.6% | 2,789,000 |
| 2013/08/15 | 1,180 | 1,227 | 1,175 | 1,205 | +18 | +1.5% | 4,500,000 |
| 2013/08/14 | 1,179 | 1,188 | 1,151 | 1,187 | ±0 | ±0% | 3,028,000 |
| 2013/08/13 | 1,150 | 1,190 | 1,143 | 1,187 | +58 | +5.1% | 2,695,000 |
| 2013/08/12 | 1,130 | 1,134 | 1,118 | 1,129 | -4 | -0.4% | 1,580,000 |
| 2013/08/09 | 1,106 | 1,140 | 1,101 | 1,133 | +33 | +3% | 2,479,000 |
| 2013/08/08 | 1,110 | 1,129 | 1,093 | 1,100 | -10 | -0.9% | 2,406,000 |
| 2013/08/07 | 1,135 | 1,145 | 1,110 | 1,110 | -30 | -2.6% | 1,932,000 |
| 2013/08/06 | 1,135 | 1,142 | 1,120 | 1,140 | +3 | +0.3% | 2,372,000 |
| 2013/08/05 | 1,155 | 1,164 | 1,135 | 1,137 | -44 | -3.7% | 2,861,000 |
2701～
2750
件表示中 / 3572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 | 425,000円 | +4.0% | -6.8% | 2.35% | 20.03倍 | 1.36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 | 491,400円 | +4.0% | - | 4.27% | - | 0.71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 | 456,700円 | +4.6% | +0.3% | 3.63% | 10.91倍 | 1.43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 | 195,600円 | +7.1% | +12.6% | 3.07% | 10.89倍 | 0.83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 | 4,264,000円 | +14.2% | +8.9% | 0.22% | 32.68倍 | 4.45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
