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 |
|---|---|---|---|---|---|---|---|
| 2024/01/15 | 3,917 | 3,920 | 3,874 | 3,875 | -43 | -1.1% | 644,300 |
| 2024/01/12 | 4,007 | 4,007 | 3,895 | 3,918 | +2 | +0.1% | 1,017,300 |
| 2024/01/11 | 3,930 | 3,968 | 3,906 | 3,916 | +14 | +0.4% | 738,200 |
| 2024/01/10 | 3,890 | 3,938 | 3,868 | 3,902 | +4 | +0.1% | 824,400 |
| 2024/01/09 | 3,864 | 3,924 | 3,846 | 3,898 | +74 | +1.9% | 822,800 |
| 2024/01/05 | 3,863 | 3,864 | 3,823 | 3,824 | -42 | -1.1% | 647,800 |
| 2024/01/04 | 3,745 | 3,867 | 3,701 | 3,866 | +153 | +4.1% | 1,053,200 |
| 2023/12/29 | 3,686 | 3,718 | 3,683 | 3,713 | +27 | +0.7% | 456,000 |
| 2023/12/28 | 3,634 | 3,686 | 3,624 | 3,686 | +32 | +0.9% | 415,300 |
| 2023/12/27 | 3,624 | 3,675 | 3,620 | 3,654 | +41 | +1.1% | 604,100 |
| 2023/12/26 | 3,623 | 3,636 | 3,600 | 3,613 | -14 | -0.4% | 458,100 |
| 2023/12/25 | 3,634 | 3,644 | 3,623 | 3,627 | -7 | -0.2% | 305,100 |
| 2023/12/22 | 3,650 | 3,660 | 3,613 | 3,634 | -5 | -0.1% | 577,900 |
| 2023/12/21 | 3,658 | 3,662 | 3,623 | 3,639 | -50 | -1.4% | 586,400 |
| 2023/12/20 | 3,725 | 3,773 | 3,687 | 3,689 | +3 | +0.1% | 861,500 |
| 2023/12/19 | 3,659 | 3,693 | 3,637 | 3,686 | +46 | +1.3% | 640,000 |
| 2023/12/18 | 3,630 | 3,649 | 3,609 | 3,640 | +7 | +0.2% | 637,600 |
| 2023/12/15 | 3,602 | 3,644 | 3,586 | 3,633 | +73 | +2.1% | 1,260,100 |
| 2023/12/14 | 3,662 | 3,669 | 3,541 | 3,560 | -88 | -2.4% | 1,056,800 |
| 2023/12/13 | 3,670 | 3,680 | 3,641 | 3,648 | -13 | -0.4% | 536,900 |
| 2023/12/12 | 3,704 | 3,715 | 3,648 | 3,661 | +2 | +0.1% | 488,400 |
| 2023/12/11 | 3,643 | 3,678 | 3,619 | 3,659 | +42 | +1.2% | 586,600 |
| 2023/12/08 | 3,680 | 3,680 | 3,591 | 3,617 | -99 | -2.7% | 1,122,700 |
| 2023/12/07 | 3,740 | 3,776 | 3,701 | 3,716 | -49 | -1.3% | 649,600 |
| 2023/12/06 | 3,779 | 3,784 | 3,743 | 3,765 | +14 | +0.4% | 500,100 |
| 2023/12/05 | 3,773 | 3,805 | 3,751 | 3,751 | -22 | -0.6% | 578,300 |
| 2023/12/04 | 3,785 | 3,810 | 3,755 | 3,773 | -3 | -0.1% | 536,000 |
| 2023/12/01 | 3,822 | 3,822 | 3,774 | 3,776 | -21 | -0.6% | 403,300 |
| 2023/11/30 | 3,793 | 3,800 | 3,763 | 3,797 | +7 | +0.2% | 819,400 |
| 2023/11/29 | 3,803 | 3,831 | 3,783 | 3,790 | -13 | -0.3% | 468,900 |
| 2023/11/28 | 3,820 | 3,832 | 3,780 | 3,803 | -29 | -0.8% | 631,100 |
| 2023/11/27 | 3,839 | 3,846 | 3,801 | 3,832 | -16 | -0.4% | 490,300 |
| 2023/11/24 | 3,874 | 3,897 | 3,840 | 3,848 | +7 | +0.2% | 555,400 |
| 2023/11/22 | 3,839 | 3,865 | 3,825 | 3,841 | -19 | -0.5% | 457,100 |
| 2023/11/21 | 3,882 | 3,891 | 3,847 | 3,860 | -50 | -1.3% | 553,200 |
| 2023/11/20 | 3,910 | 3,948 | 3,886 | 3,910 | +8 | +0.2% | 428,800 |
| 2023/11/17 | 3,951 | 3,952 | 3,875 | 3,902 | -52 | -1.3% | 689,800 |
| 2023/11/16 | 3,940 | 3,956 | 3,909 | 3,954 | -2 | -0.1% | 511,000 |
| 2023/11/15 | 3,878 | 3,960 | 3,859 | 3,956 | +138 | +3.6% | 899,900 |
| 2023/11/14 | 3,881 | 3,892 | 3,818 | 3,818 | -53 | -1.4% | 491,700 |
| 2023/11/13 | 3,933 | 3,936 | 3,861 | 3,871 | -65 | -1.7% | 617,600 |
| 2023/11/10 | 3,891 | 3,943 | 3,887 | 3,936 | +45 | +1.2% | 800,600 |
| 2023/11/09 | 3,893 | 3,914 | 3,867 | 3,891 | +14 | +0.4% | 576,900 |
| 2023/11/08 | 3,850 | 3,896 | 3,839 | 3,877 | +47 | +1.2% | 876,600 |
| 2023/11/07 | 3,857 | 3,869 | 3,821 | 3,830 | -7 | -0.2% | 757,800 |
| 2023/11/06 | 3,790 | 3,847 | 3,780 | 3,837 | +106 | +2.8% | 948,400 |
| 2023/11/02 | 3,767 | 3,776 | 3,711 | 3,731 | +12 | +0.3% | 603,200 |
| 2023/11/01 | 3,687 | 3,752 | 3,675 | 3,719 | +96 | +2.6% | 1,198,500 |
| 2023/10/31 | 3,830 | 3,853 | 3,568 | 3,623 | -9 | -0.2% | 2,248,200 |
| 2023/10/30 | 3,668 | 3,705 | 3,612 | 3,632 | -38 | -1% | 1,016,800 |
301～
350
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
