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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 4,177 | 4,274 | 4,167 | 4,236 | -7 | -0.2% | 876,900 |
| 2024/03/27 | 4,170 | 4,335 | 4,162 | 4,243 | +83 | +2% | 1,567,400 |
| 2024/03/26 | 4,130 | 4,169 | 4,124 | 4,160 | +32 | +0.8% | 1,046,800 |
| 2024/03/25 | 4,148 | 4,159 | 4,122 | 4,128 | -54 | -1.3% | 689,200 |
| 2024/03/22 | 4,241 | 4,245 | 4,127 | 4,182 | -62 | -1.5% | 1,146,800 |
| 2024/03/21 | 4,258 | 4,265 | 4,192 | 4,244 | +22 | +0.5% | 873,700 |
| 2024/03/19 | 4,255 | 4,265 | 4,173 | 4,222 | -49 | -1.1% | 1,187,500 |
| 2024/03/18 | 4,299 | 4,325 | 4,254 | 4,271 | -1 | ±0% | 893,400 |
| 2024/03/15 | 4,252 | 4,309 | 4,245 | 4,272 | +20 | +0.5% | 882,300 |
| 2024/03/14 | 4,246 | 4,276 | 4,206 | 4,252 | +7 | +0.2% | 827,900 |
| 2024/03/13 | 4,279 | 4,357 | 4,240 | 4,245 | -28 | -0.7% | 1,195,700 |
| 2024/03/12 | 4,145 | 4,273 | 4,093 | 4,273 | +118 | +2.8% | 1,301,400 |
| 2024/03/11 | 4,180 | 4,180 | 4,096 | 4,155 | +23 | +0.6% | 1,126,900 |
| 2024/03/08 | 4,153 | 4,160 | 4,100 | 4,132 | -21 | -0.5% | 860,700 |
| 2024/03/07 | 4,183 | 4,229 | 4,131 | 4,153 | -69 | -1.6% | 938,500 |
| 2024/03/06 | 4,170 | 4,223 | 4,141 | 4,222 | +42 | +1% | 954,000 |
| 2024/03/05 | 4,294 | 4,294 | 4,165 | 4,180 | -109 | -2.5% | 1,194,600 |
| 2024/03/04 | 4,189 | 4,298 | 4,176 | 4,289 | +133 | +3.2% | 1,663,600 |
| 2024/03/01 | 4,049 | 4,183 | 4,047 | 4,156 | +107 | +2.6% | 1,519,100 |
| 2024/02/29 | 4,060 | 4,081 | 4,000 | 4,049 | +1 | ±0% | 1,639,200 |
| 2024/02/28 | 4,093 | 4,118 | 4,040 | 4,048 | -14 | -0.3% | 1,351,700 |
| 2024/02/27 | 4,090 | 4,105 | 4,033 | 4,062 | -16 | -0.4% | 1,255,900 |
| 2024/02/26 | 3,980 | 4,114 | 3,964 | 4,078 | +168 | +4.3% | 2,759,900 |
| 2024/02/22 | 3,759 | 3,925 | 3,755 | 3,910 | +165 | +4.4% | 2,484,200 |
| 2024/02/21 | 3,753 | 3,768 | 3,720 | 3,745 | +17 | +0.5% | 915,400 |
| 2024/02/20 | 3,707 | 3,750 | 3,696 | 3,728 | -19 | -0.5% | 1,085,300 |
| 2024/02/19 | 3,720 | 3,769 | 3,705 | 3,747 | +57 | +1.5% | 649,600 |
| 2024/02/16 | 3,675 | 3,717 | 3,642 | 3,690 | +32 | +0.9% | 1,119,900 |
| 2024/02/15 | 3,671 | 3,710 | 3,648 | 3,658 | +9 | +0.2% | 981,700 |
| 2024/02/14 | 3,700 | 3,715 | 3,646 | 3,649 | -85 | -2.3% | 1,191,800 |
| 2024/02/13 | 3,759 | 3,769 | 3,689 | 3,734 | -21 | -0.6% | 1,077,700 |
| 2024/02/09 | 3,720 | 3,788 | 3,720 | 3,755 | +29 | +0.8% | 1,077,600 |
| 2024/02/08 | 3,744 | 3,781 | 3,722 | 3,726 | -17 | -0.5% | 891,000 |
| 2024/02/07 | 3,742 | 3,761 | 3,723 | 3,743 | -25 | -0.7% | 958,500 |
| 2024/02/06 | 3,899 | 3,899 | 3,768 | 3,768 | -154 | -3.9% | 1,363,900 |
| 2024/02/05 | 3,955 | 4,007 | 3,921 | 3,922 | +2 | +0.1% | 1,011,700 |
| 2024/02/02 | 3,830 | 3,967 | 3,830 | 3,920 | +111 | +2.9% | 1,370,900 |
| 2024/02/01 | 3,908 | 3,914 | 3,767 | 3,809 | -206 | -5.1% | 2,256,700 |
| 2024/01/31 | 4,002 | 4,018 | 3,989 | 4,015 | +6 | +0.1% | 687,900 |
| 2024/01/30 | 4,032 | 4,056 | 3,998 | 4,009 | -23 | -0.6% | 508,500 |
| 2024/01/29 | 4,015 | 4,058 | 3,957 | 4,032 | +24 | +0.6% | 850,400 |
| 2024/01/26 | 3,986 | 4,048 | 3,973 | 4,008 | +38 | +1% | 1,141,100 |
| 2024/01/25 | 3,916 | 3,976 | 3,901 | 3,970 | +30 | +0.8% | 721,500 |
| 2024/01/24 | 3,965 | 4,007 | 3,922 | 3,940 | -25 | -0.6% | 820,300 |
| 2024/01/23 | 3,939 | 3,974 | 3,938 | 3,965 | +24 | +0.6% | 921,500 |
| 2024/01/22 | 3,907 | 3,975 | 3,904 | 3,941 | +59 | +1.5% | 857,300 |
| 2024/01/19 | 3,905 | 3,927 | 3,861 | 3,882 | +25 | +0.6% | 845,600 |
| 2024/01/18 | 3,834 | 3,911 | 3,825 | 3,857 | +40 | +1% | 1,153,900 |
| 2024/01/17 | 3,828 | 3,907 | 3,817 | 3,817 | +14 | +0.4% | 975,800 |
| 2024/01/16 | 3,851 | 3,873 | 3,794 | 3,803 | -72 | -1.9% | 686,100 |
251～
300
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
