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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 4,400 | 4,435 | 4,301 | 4,337 | +1 | ±0% | 1,531,900 |
| 2024/04/25 | 4,360 | 4,399 | 4,330 | 4,336 | -52 | -1.2% | 799,700 |
| 2024/04/24 | 4,400 | 4,442 | 4,351 | 4,388 | +55 | +1.3% | 903,700 |
| 2024/04/23 | 4,320 | 4,363 | 4,291 | 4,333 | -27 | -0.6% | 786,800 |
| 2024/04/22 | 4,339 | 4,364 | 4,292 | 4,360 | +161 | +3.8% | 1,083,000 |
| 2024/04/19 | 4,327 | 4,353 | 4,182 | 4,199 | -58 | -1.4% | 1,128,900 |
| 2024/04/18 | 4,267 | 4,294 | 4,242 | 4,257 | -33 | -0.8% | 522,900 |
| 2024/04/17 | 4,310 | 4,323 | 4,223 | 4,290 | -41 | -0.9% | 692,400 |
| 2024/04/16 | 4,290 | 4,340 | 4,246 | 4,331 | +6 | +0.1% | 612,900 |
| 2024/04/15 | 4,319 | 4,382 | 4,305 | 4,325 | -24 | -0.6% | 869,400 |
| 2024/04/12 | 4,348 | 4,379 | 4,304 | 4,349 | +19 | +0.4% | 743,300 |
| 2024/04/11 | 4,269 | 4,330 | 4,238 | 4,330 | -5 | -0.1% | 574,500 |
| 2024/04/10 | 4,339 | 4,377 | 4,305 | 4,335 | +10 | +0.2% | 536,100 |
| 2024/04/09 | 4,297 | 4,333 | 4,251 | 4,325 | +29 | +0.7% | 756,100 |
| 2024/04/08 | 4,243 | 4,337 | 4,211 | 4,296 | +84 | +2% | 1,122,700 |
| 2024/04/05 | 4,088 | 4,212 | 4,076 | 4,212 | +97 | +2.4% | 1,106,500 |
| 2024/04/04 | 4,123 | 4,153 | 4,093 | 4,115 | +23 | +0.6% | 688,700 |
| 2024/04/03 | 4,140 | 4,145 | 4,049 | 4,092 | -71 | -1.7% | 955,300 |
| 2024/04/02 | 4,160 | 4,178 | 4,101 | 4,163 | -58 | -1.4% | 999,800 |
| 2024/04/01 | 4,300 | 4,314 | 4,196 | 4,221 | -51 | -1.2% | 1,112,300 |
| 2024/03/29 | 4,269 | 4,318 | 4,239 | 4,272 | +36 | +0.8% | 1,116,900 |
| 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 |
1～
50
件表示中 / 3445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 | 433,700円 | +2.7% | -4.1% | 2.31% | 18.86倍 | 1.53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 | 576,100円 | +4.0% | -14.5% | 3.65% | 23.06倍 | 0.84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 | 506,600円 | +7.9% | +24.2% | 3.16% | 12.55倍 | 1.65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 | 217,600円 | +2.8% | -12.0% | 2.30% | 16.63倍 | 0.95倍 |
|
ガイシ世界一。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多角化。森村グループ |
| 太平洋セメ | 352,500円 | +10.4% | +999.9% | 1.99% | 10.19倍 | 0.76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
