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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 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 |
| 2023/08/14 | 4,120 | 4,154 | 4,070 | 4,082 | -34 | -0.8% | 658,400 |
| 2023/08/10 | 4,010 | 4,116 | 3,994 | 4,116 | +56 | +1.4% | 758,300 |
| 2023/08/09 | 4,049 | 4,074 | 3,992 | 4,060 | -10 | -0.2% | 853,300 |
| 2023/08/08 | 4,080 | 4,093 | 4,053 | 4,070 | +23 | +0.6% | 642,400 |
| 2023/08/07 | 4,040 | 4,069 | 4,002 | 4,047 | -42 | -1% | 1,033,100 |
| 2023/08/04 | 4,148 | 4,165 | 4,082 | 4,089 | -84 | -2% | 1,141,800 |
| 2023/08/03 | 4,250 | 4,257 | 4,173 | 4,173 | -103 | -2.4% | 1,045,200 |
| 2023/08/02 | 4,300 | 4,324 | 4,256 | 4,276 | -52 | -1.2% | 860,800 |
| 2023/08/01 | 4,400 | 4,428 | 4,264 | 4,328 | -43 | -1% | 1,208,200 |
| 2023/07/31 | 4,433 | 4,433 | 4,360 | 4,371 | -24 | -0.5% | 1,081,900 |
| 2023/07/28 | 4,345 | 4,407 | 4,313 | 4,395 | -15 | -0.3% | 905,500 |
| 2023/07/27 | 4,403 | 4,410 | 4,351 | 4,410 | +25 | +0.6% | 576,600 |
| 2023/07/26 | 4,367 | 4,408 | 4,347 | 4,385 | +35 | +0.8% | 923,300 |
| 2023/07/25 | 4,293 | 4,354 | 4,255 | 4,350 | +127 | +3% | 1,078,200 |
| 2023/07/24 | 4,212 | 4,262 | 4,206 | 4,223 | -1 | ±0% | 497,300 |
| 2023/07/21 | 4,237 | 4,250 | 4,206 | 4,224 | -20 | -0.5% | 344,500 |
| 2023/07/20 | 4,266 | 4,286 | 4,229 | 4,244 | -46 | -1.1% | 401,900 |
| 2023/07/19 | 4,275 | 4,290 | 4,255 | 4,290 | +45 | +1.1% | 513,400 |
| 2023/07/18 | 4,244 | 4,265 | 4,221 | 4,245 | +23 | +0.5% | 437,900 |
| 2023/07/14 | 4,200 | 4,260 | 4,200 | 4,222 | -6 | -0.1% | 583,200 |
| 2023/07/13 | 4,226 | 4,237 | 4,206 | 4,228 | +19 | +0.5% | 231,800 |
| 2023/07/12 | 4,250 | 4,251 | 4,193 | 4,209 | -8 | -0.2% | 426,000 |
| 2023/07/11 | 4,213 | 4,238 | 4,199 | 4,217 | +19 | +0.5% | 442,300 |
| 2023/07/10 | 4,207 | 4,234 | 4,186 | 4,198 | +1 | ±0% | 619,900 |
| 2023/07/07 | 4,210 | 4,236 | 4,191 | 4,197 | -43 | -1% | 612,100 |
| 2023/07/06 | 4,290 | 4,300 | 4,237 | 4,240 | -63 | -1.5% | 591,800 |
| 2023/07/05 | 4,317 | 4,330 | 4,298 | 4,303 | -29 | -0.7% | 433,000 |
| 2023/07/04 | 4,343 | 4,344 | 4,309 | 4,332 | -37 | -0.8% | 411,300 |
| 2023/07/03 | 4,367 | 4,405 | 4,356 | 4,369 | +44 | +1% | 520,400 |
| 2023/06/30 | 4,318 | 4,332 | 4,288 | 4,325 | -4 | -0.1% | 657,700 |
| 2023/06/29 | 4,368 | 4,383 | 4,326 | 4,329 | -36 | -0.8% | 511,300 |
| 2023/06/28 | 4,312 | 4,367 | 4,301 | 4,365 | +54 | +1.3% | 515,100 |
| 2023/06/27 | 4,346 | 4,353 | 4,288 | 4,311 | -21 | -0.5% | 499,900 |
| 2023/06/26 | 4,318 | 4,350 | 4,293 | 4,332 | +17 | +0.4% | 758,400 |
| 2023/06/23 | 4,360 | 4,398 | 4,301 | 4,315 | -46 | -1.1% | 627,600 |
| 2023/06/22 | 4,364 | 4,390 | 4,351 | 4,361 | ±0 | ±0% | 351,200 |
301～
350
件表示中 / 3586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 | 402,700円 | +4.0% | -6.8% | 2.48% | 18.98倍 | 1.28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 | 462,300円 | +4.0% | - | 4.54% | - | 0.66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 | 482,300円 | +6.3% | +15.2% | 3.67% | 10.07倍 | 1.48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 | 201,600円 | +7.1% | +17.4% | 2.98% | 11.18倍 | 0.86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 | 4,500,000円 | +14.2% | +8.9% | 0.21% | 34.49倍 | 4.70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
