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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 1,149 | 1,181 | 1,138 | 1,181 | +31 | +2.7% | 3,492,000 |
| 2013/08/01 | 1,151 | 1,158 | 1,114 | 1,150 | +149 | +14.9% | 7,446,000 |
| 2013/07/31 | 991 | 1,016 | 983 | 1,001 | +13 | +1.3% | 1,537,000 |
| 2013/07/30 | 994 | 1,000 | 982 | 988 | -22 | -2.2% | 2,245,000 |
| 2013/07/29 | 1,020 | 1,026 | 1,006 | 1,010 | -24 | -2.3% | 1,017,000 |
| 2013/07/26 | 1,054 | 1,055 | 1,032 | 1,034 | -42 | -3.9% | 1,150,000 |
| 2013/07/25 | 1,089 | 1,094 | 1,067 | 1,076 | -13 | -1.2% | 1,402,000 |
| 2013/07/24 | 1,081 | 1,094 | 1,075 | 1,089 | -3 | -0.3% | 1,309,000 |
| 2013/07/23 | 1,086 | 1,097 | 1,081 | 1,092 | +5 | +0.5% | 850,000 |
| 2013/07/22 | 1,095 | 1,099 | 1,078 | 1,087 | +4 | +0.4% | 1,073,000 |
| 2013/07/19 | 1,091 | 1,098 | 1,072 | 1,083 | -3 | -0.3% | 2,212,000 |
| 2013/07/18 | 1,068 | 1,087 | 1,064 | 1,086 | +21 | +2% | 1,591,000 |
| 2013/07/17 | 1,064 | 1,071 | 1,056 | 1,065 | -6 | -0.6% | 700,000 |
| 2013/07/16 | 1,069 | 1,079 | 1,066 | 1,071 | +16 | +1.5% | 1,324,000 |
| 2013/07/12 | 1,050 | 1,067 | 1,040 | 1,055 | +6 | +0.6% | 2,438,000 |
| 2013/07/11 | 1,019 | 1,050 | 1,017 | 1,049 | +26 | +2.5% | 1,604,000 |
| 2013/07/10 | 1,010 | 1,035 | 1,010 | 1,023 | -16 | -1.5% | 2,088,000 |
| 2013/07/09 | 1,022 | 1,040 | 1,019 | 1,039 | +34 | +3.4% | 1,467,000 |
| 2013/07/08 | 1,030 | 1,039 | 1,005 | 1,005 | -17 | -1.7% | 1,022,000 |
| 2013/07/05 | 1,014 | 1,024 | 1,012 | 1,022 | +11 | +1.1% | 1,158,000 |
| 2013/07/04 | 1,000 | 1,019 | 998 | 1,011 | +8 | +0.8% | 1,249,000 |
| 2013/07/03 | 1,008 | 1,015 | 995 | 1,003 | +2 | +0.2% | 1,797,000 |
| 2013/07/02 | 1,005 | 1,005 | 991 | 1,001 | +5 | +0.5% | 1,867,000 |
| 2013/07/01 | 1,012 | 1,013 | 983 | 996 | -13 | -1.3% | 1,928,000 |
| 2013/06/28 | 990 | 1,014 | 982 | 1,009 | +24 | +2.4% | 2,168,000 |
| 2013/06/27 | 955 | 985 | 949 | 985 | +43 | +4.6% | 1,292,000 |
| 2013/06/26 | 984 | 989 | 942 | 942 | -31 | -3.2% | 2,034,000 |
| 2013/06/25 | 991 | 999 | 959 | 973 | -14 | -1.4% | 2,044,000 |
| 2013/06/24 | 1,009 | 1,014 | 986 | 987 | +1 | +0.1% | 1,152,000 |
| 2013/06/21 | 959 | 993 | 950 | 986 | +1 | +0.1% | 1,962,000 |
| 2013/06/20 | 1,003 | 1,004 | 981 | 985 | -34 | -3.3% | 2,229,000 |
| 2013/06/19 | 1,025 | 1,029 | 1,005 | 1,019 | +5 | +0.5% | 1,365,000 |
| 2013/06/18 | 1,015 | 1,028 | 1,008 | 1,014 | +2 | +0.2% | 1,392,000 |
| 2013/06/17 | 979 | 1,012 | 978 | 1,012 | +25 | +2.5% | 1,868,000 |
| 2013/06/14 | 970 | 998 | 961 | 987 | +31 | +3.2% | 4,473,000 |
| 2013/06/13 | 990 | 994 | 952 | 956 | -64 | -6.3% | 3,595,000 |
| 2013/06/12 | 1,006 | 1,022 | 983 | 1,020 | -13 | -1.3% | 2,082,000 |
| 2013/06/11 | 1,050 | 1,060 | 1,022 | 1,033 | -17 | -1.6% | 1,995,000 |
| 2013/06/10 | 1,017 | 1,050 | 1,009 | 1,050 | +58 | +5.8% | 1,895,000 |
| 2013/06/07 | 976 | 1,006 | 970 | 992 | -7 | -0.7% | 2,841,000 |
| 2013/06/06 | 985 | 1,028 | 983 | 999 | +10 | +1% | 4,307,000 |
| 2013/06/05 | 1,023 | 1,068 | 989 | 989 | -33 | -3.2% | 3,053,000 |
| 2013/06/04 | 1,003 | 1,027 | 991 | 1,022 | +7 | +0.7% | 2,772,000 |
| 2013/06/03 | 1,022 | 1,056 | 1,012 | 1,015 | -45 | -4.2% | 2,450,000 |
| 2013/05/31 | 1,040 | 1,095 | 1,040 | 1,060 | +35 | +3.4% | 4,213,000 |
| 2013/05/30 | 1,050 | 1,064 | 1,021 | 1,025 | -32 | -3% | 2,831,000 |
| 2013/05/29 | 1,073 | 1,092 | 1,054 | 1,057 | +8 | +0.8% | 2,962,000 |
| 2013/05/28 | 1,029 | 1,063 | 1,023 | 1,049 | -1 | -0.1% | 3,302,000 |
| 2013/05/27 | 1,053 | 1,064 | 1,035 | 1,050 | -43 | -3.9% | 1,735,000 |
| 2013/05/24 | 1,085 | 1,132 | 1,050 | 1,093 | +9 | +0.8% | 3,395,000 |
2751～
2800
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
