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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 2024/02/14 | 3,700 | 3,715 | 3,646 | 3,649 | -85 | -2.3% | 1,191,800 |
| 2024/02/13 | 3,759 | 3,769 | 3,689 | 3,734 | -21 | -0.6% | 1,077,700 |
| 2024/02/09 | 3,720 | 3,788 | 3,720 | 3,755 | +29 | +0.8% | 1,077,600 |
| 2024/02/08 | 3,744 | 3,781 | 3,722 | 3,726 | -17 | -0.5% | 891,000 |
| 2024/02/07 | 3,742 | 3,761 | 3,723 | 3,743 | -25 | -0.7% | 958,500 |
| 2024/02/06 | 3,899 | 3,899 | 3,768 | 3,768 | -154 | -3.9% | 1,363,900 |
| 2024/02/05 | 3,955 | 4,007 | 3,921 | 3,922 | +2 | +0.1% | 1,011,700 |
| 2024/02/02 | 3,830 | 3,967 | 3,830 | 3,920 | +111 | +2.9% | 1,370,900 |
| 2024/02/01 | 3,908 | 3,914 | 3,767 | 3,809 | -206 | -5.1% | 2,256,700 |
| 2024/01/31 | 4,002 | 4,018 | 3,989 | 4,015 | +6 | +0.1% | 687,900 |
| 2024/01/30 | 4,032 | 4,056 | 3,998 | 4,009 | -23 | -0.6% | 508,500 |
| 2024/01/29 | 4,015 | 4,058 | 3,957 | 4,032 | +24 | +0.6% | 850,400 |
| 2024/01/26 | 3,986 | 4,048 | 3,973 | 4,008 | +38 | +1% | 1,141,100 |
| 2024/01/25 | 3,916 | 3,976 | 3,901 | 3,970 | +30 | +0.8% | 721,500 |
| 2024/01/24 | 3,965 | 4,007 | 3,922 | 3,940 | -25 | -0.6% | 820,300 |
| 2024/01/23 | 3,939 | 3,974 | 3,938 | 3,965 | +24 | +0.6% | 921,500 |
| 2024/01/22 | 3,907 | 3,975 | 3,904 | 3,941 | +59 | +1.5% | 857,300 |
| 2024/01/19 | 3,905 | 3,927 | 3,861 | 3,882 | +25 | +0.6% | 845,600 |
| 2024/01/18 | 3,834 | 3,911 | 3,825 | 3,857 | +40 | +1% | 1,153,900 |
| 2024/01/17 | 3,828 | 3,907 | 3,817 | 3,817 | +14 | +0.4% | 975,800 |
| 2024/01/16 | 3,851 | 3,873 | 3,794 | 3,803 | -72 | -1.9% | 686,100 |
| 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 |
51～
100
件表示中 / 3455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 | 413,100円 | +6.8% | -6.8% | 2.42% | 18.68倍 | 1.39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 | 551,800円 | +4.0% | -14.5% | 3.81% | 22.09倍 | 0.81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 | 469,200円 | +4.6% | +0.3% | 3.54% | 11.27倍 | 1.47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 | 210,400円 | +7.1% | +12.6% | 2.85% | 11.83倍 | 0.90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 | 371,700円 | +8.3% | +40.4% | 2.15% | 6.93倍 | 0.77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
