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 |
|---|---|---|---|---|---|---|---|
| 2023/10/25 | 3,670 | 3,730 | 3,666 | 3,683 | +26 | +0.7% | 615,000 |
| 2023/10/24 | 3,629 | 3,671 | 3,605 | 3,657 | +41 | +1.1% | 612,500 |
| 2023/10/23 | 3,651 | 3,652 | 3,603 | 3,616 | -58 | -1.6% | 821,400 |
| 2023/10/20 | 3,700 | 3,703 | 3,668 | 3,674 | -32 | -0.9% | 595,600 |
| 2023/10/19 | 3,700 | 3,736 | 3,688 | 3,706 | -21 | -0.6% | 517,500 |
| 2023/10/18 | 3,776 | 3,785 | 3,720 | 3,727 | -28 | -0.7% | 490,900 |
| 2023/10/17 | 3,744 | 3,790 | 3,744 | 3,755 | +43 | +1.2% | 540,600 |
| 2023/10/16 | 3,781 | 3,781 | 3,711 | 3,712 | -79 | -2.1% | 543,400 |
| 2023/10/13 | 3,780 | 3,795 | 3,758 | 3,791 | -16 | -0.4% | 622,300 |
| 2023/10/12 | 3,811 | 3,824 | 3,791 | 3,807 | +15 | +0.4% | 680,500 |
| 2023/10/11 | 3,770 | 3,808 | 3,765 | 3,792 | -2 | -0.1% | 568,000 |
| 2023/10/10 | 3,819 | 3,828 | 3,791 | 3,794 | +31 | +0.8% | 652,200 |
| 2023/10/06 | 3,770 | 3,779 | 3,739 | 3,763 | -23 | -0.6% | 503,800 |
| 2023/10/05 | 3,781 | 3,803 | 3,738 | 3,786 | +62 | +1.7% | 887,400 |
| 2023/10/04 | 3,697 | 3,755 | 3,682 | 3,724 | -10 | -0.3% | 958,500 |
| 2023/10/03 | 3,863 | 3,863 | 3,726 | 3,734 | -142 | -3.7% | 1,331,400 |
| 2023/10/02 | 3,890 | 3,937 | 3,874 | 3,876 | +13 | +0.3% | 793,500 |
| 2023/09/29 | 3,824 | 3,874 | 3,815 | 3,863 | +80 | +2.1% | 1,124,600 |
| 2023/09/28 | 3,855 | 3,867 | 3,776 | 3,783 | -112 | -2.9% | 1,056,400 |
| 2023/09/27 | 3,844 | 3,906 | 3,835 | 3,895 | +42 | +1.1% | 676,400 |
| 2023/09/26 | 3,883 | 3,896 | 3,836 | 3,853 | -27 | -0.7% | 744,500 |
| 2023/09/25 | 3,839 | 3,902 | 3,839 | 3,880 | +3 | +0.1% | 1,077,900 |
| 2023/09/22 | 3,850 | 3,882 | 3,835 | 3,877 | -29 | -0.7% | 841,000 |
| 2023/09/21 | 3,946 | 3,970 | 3,905 | 3,906 | -57 | -1.4% | 659,300 |
| 2023/09/20 | 3,958 | 4,004 | 3,954 | 3,963 | -2 | -0.1% | 631,600 |
| 2023/09/19 | 3,971 | 4,008 | 3,948 | 3,965 | +7 | +0.2% | 678,000 |
| 2023/09/15 | 3,994 | 4,006 | 3,957 | 3,958 | +39 | +1% | 1,104,100 |
| 2023/09/14 | 3,916 | 3,932 | 3,895 | 3,919 | +19 | +0.5% | 827,700 |
| 2023/09/13 | 3,943 | 3,950 | 3,900 | 3,900 | -38 | -1% | 751,800 |
| 2023/09/12 | 3,960 | 3,985 | 3,921 | 3,938 | +1 | ±0% | 678,400 |
| 2023/09/11 | 3,935 | 3,956 | 3,926 | 3,937 | +1 | ±0% | 587,400 |
| 2023/09/08 | 3,987 | 3,996 | 3,928 | 3,936 | -84 | -2.1% | 998,000 |
| 2023/09/07 | 4,075 | 4,087 | 4,018 | 4,020 | -51 | -1.3% | 737,400 |
| 2023/09/06 | 4,074 | 4,088 | 4,061 | 4,071 | +2 | ±0% | 458,200 |
| 2023/09/05 | 4,076 | 4,076 | 4,042 | 4,069 | -25 | -0.6% | 609,700 |
| 2023/09/04 | 4,010 | 4,094 | 3,993 | 4,094 | +89 | +2.2% | 879,400 |
| 2023/09/01 | 3,974 | 4,028 | 3,967 | 4,005 | +10 | +0.3% | 587,100 |
| 2023/08/31 | 3,991 | 4,022 | 3,986 | 3,995 | +4 | +0.1% | 743,700 |
| 2023/08/30 | 3,999 | 4,028 | 3,987 | 3,991 | +6 | +0.2% | 702,100 |
| 2023/08/29 | 3,930 | 3,985 | 3,921 | 3,985 | +49 | +1.2% | 570,300 |
| 2023/08/28 | 3,928 | 3,979 | 3,916 | 3,936 | +30 | +0.8% | 551,700 |
| 2023/08/25 | 3,874 | 3,930 | 3,869 | 3,906 | -3 | -0.1% | 831,800 |
| 2023/08/24 | 3,911 | 3,914 | 3,868 | 3,909 | -11 | -0.3% | 541,000 |
| 2023/08/23 | 3,840 | 3,925 | 3,830 | 3,920 | +90 | +2.3% | 629,600 |
| 2023/08/22 | 3,846 | 3,860 | 3,816 | 3,830 | -12 | -0.3% | 493,000 |
| 2023/08/21 | 3,856 | 3,866 | 3,813 | 3,842 | -2 | -0.1% | 587,600 |
| 2023/08/18 | 3,770 | 3,847 | 3,767 | 3,844 | +26 | +0.7% | 769,300 |
| 2023/08/17 | 3,826 | 3,826 | 3,762 | 3,818 | -25 | -0.7% | 1,040,200 |
| 2023/08/16 | 3,900 | 3,903 | 3,831 | 3,843 | -108 | -2.7% | 1,667,200 |
| 2023/08/15 | 4,071 | 4,084 | 3,950 | 3,951 | -131 | -3.2% | 1,704,500 |
251～
300
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 | 1.35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 | +6.3% | +15.2% | 3.88% | 9.54倍 | 1.40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% | +17.4% | 3.07% | 10.89倍 | 0.84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 | 4.46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
