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 |
|---|---|---|---|---|---|---|---|
| 2023/03/17 | 4,385 | 4,425 | 4,345 | 4,405 | +90 | +2.1% | 551,300 |
| 2023/03/16 | 4,295 | 4,330 | 4,285 | 4,315 | -65 | -1.5% | 622,300 |
| 2023/03/15 | 4,400 | 4,400 | 4,345 | 4,380 | +45 | +1% | 365,400 |
| 2023/03/14 | 4,390 | 4,390 | 4,315 | 4,335 | -100 | -2.3% | 655,700 |
| 2023/03/13 | 4,460 | 4,465 | 4,395 | 4,435 | -70 | -1.6% | 557,300 |
| 2023/03/10 | 4,555 | 4,570 | 4,495 | 4,505 | -65 | -1.4% | 823,300 |
| 2023/03/09 | 4,575 | 4,595 | 4,560 | 4,570 | +35 | +0.8% | 466,800 |
| 2023/03/08 | 4,535 | 4,550 | 4,510 | 4,535 | -10 | -0.2% | 496,000 |
| 2023/03/07 | 4,530 | 4,575 | 4,525 | 4,545 | -20 | -0.4% | 500,300 |
| 2023/03/06 | 4,585 | 4,585 | 4,555 | 4,565 | +35 | +0.8% | 396,800 |
| 2023/03/03 | 4,510 | 4,545 | 4,500 | 4,530 | +30 | +0.7% | 634,000 |
| 2023/03/02 | 4,555 | 4,555 | 4,485 | 4,500 | -30 | -0.7% | 319,800 |
| 2023/03/01 | 4,525 | 4,555 | 4,485 | 4,530 | -15 | -0.3% | 439,900 |
| 2023/02/28 | 4,495 | 4,555 | 4,485 | 4,545 | +35 | +0.8% | 699,800 |
| 2023/02/27 | 4,475 | 4,515 | 4,475 | 4,510 | ±0 | ±0% | 273,000 |
| 2023/02/24 | 4,495 | 4,520 | 4,465 | 4,510 | +10 | +0.2% | 507,000 |
| 2023/02/22 | 4,495 | 4,540 | 4,485 | 4,500 | -115 | -2.5% | 572,700 |
| 2023/02/21 | 4,610 | 4,630 | 4,570 | 4,615 | +45 | +1% | 388,900 |
| 2023/02/20 | 4,550 | 4,570 | 4,535 | 4,570 | +10 | +0.2% | 238,200 |
| 2023/02/17 | 4,510 | 4,575 | 4,495 | 4,560 | +5 | +0.1% | 505,800 |
| 2023/02/16 | 4,605 | 4,605 | 4,550 | 4,555 | -15 | -0.3% | 439,000 |
| 2023/02/15 | 4,615 | 4,615 | 4,540 | 4,570 | -35 | -0.8% | 531,300 |
| 2023/02/14 | 4,650 | 4,650 | 4,585 | 4,605 | +5 | +0.1% | 467,000 |
| 2023/02/13 | 4,650 | 4,660 | 4,560 | 4,600 | -80 | -1.7% | 417,600 |
| 2023/02/10 | 4,725 | 4,725 | 4,665 | 4,680 | +10 | +0.2% | 569,400 |
| 2023/02/09 | 4,660 | 4,695 | 4,625 | 4,670 | -40 | -0.8% | 434,700 |
| 2023/02/08 | 4,680 | 4,710 | 4,665 | 4,710 | +30 | +0.6% | 373,800 |
| 2023/02/07 | 4,715 | 4,715 | 4,660 | 4,680 | -35 | -0.7% | 298,300 |
| 2023/02/06 | 4,695 | 4,720 | 4,655 | 4,715 | +90 | +1.9% | 556,800 |
| 2023/02/03 | 4,630 | 4,685 | 4,620 | 4,625 | -5 | -0.1% | 486,300 |
| 2023/02/02 | 4,590 | 4,650 | 4,555 | 4,630 | +30 | +0.7% | 788,200 |
| 2023/02/01 | 4,780 | 4,845 | 4,600 | 4,600 | -420 | -8.4% | 1,930,300 |
| 2023/01/31 | 5,060 | 5,060 | 5,000 | 5,020 | -30 | -0.6% | 480,300 |
| 2023/01/30 | 5,040 | 5,070 | 5,020 | 5,050 | +20 | +0.4% | 380,000 |
| 2023/01/27 | 5,060 | 5,080 | 5,000 | 5,030 | -10 | -0.2% | 337,600 |
| 2023/01/26 | 5,020 | 5,040 | 4,995 | 5,040 | ±0 | ±0% | 435,300 |
| 2023/01/25 | 5,030 | 5,080 | 5,020 | 5,040 | -10 | -0.2% | 363,900 |
| 2023/01/24 | 5,020 | 5,060 | 4,990 | 5,050 | +105 | +2.1% | 342,600 |
| 2023/01/23 | 4,965 | 4,980 | 4,945 | 4,945 | +50 | +1% | 303,300 |
| 2023/01/20 | 4,860 | 4,895 | 4,820 | 4,895 | -5 | -0.1% | 510,900 |
| 2023/01/19 | 4,940 | 5,000 | 4,895 | 4,900 | -85 | -1.7% | 709,300 |
| 2023/01/18 | 4,895 | 5,030 | 4,875 | 4,985 | +50 | +1% | 672,500 |
| 2023/01/17 | 4,920 | 4,955 | 4,865 | 4,935 | ±0 | ±0% | 435,800 |
| 2023/01/16 | 4,980 | 5,010 | 4,895 | 4,935 | -105 | -2.1% | 594,200 |
| 2023/01/13 | 5,100 | 5,130 | 5,040 | 5,040 | ±0 | ±0% | 850,600 |
| 2023/01/12 | 5,050 | 5,130 | 4,975 | 5,040 | +30 | +0.6% | 632,700 |
| 2023/01/11 | 4,995 | 5,010 | 4,925 | 5,010 | +45 | +0.9% | 571,800 |
| 2023/01/10 | 4,850 | 5,030 | 4,825 | 4,965 | +395 | +8.6% | 1,619,000 |
| 2023/01/06 | 4,510 | 4,570 | 4,510 | 4,570 | +25 | +0.6% | 244,400 |
| 2023/01/05 | 4,525 | 4,560 | 4,495 | 4,545 | +40 | +0.9% | 364,800 |
401～
450
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
