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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 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 |
| 2023/10/27 | 3,684 | 3,693 | 3,643 | 3,670 | +42 | +1.2% | 773,000 |
| 2023/10/26 | 3,637 | 3,666 | 3,619 | 3,628 | -55 | -1.5% | 679,700 |
| 2023/10/25 | 3,670 | 3,730 | 3,666 | 3,683 | +26 | +0.7% | 615,000 |
| 2023/10/24 | 3,629 | 3,671 | 3,605 | 3,657 | +41 | +1.1% | 612,500 |
| 2023/10/23 | 3,651 | 3,652 | 3,603 | 3,616 | -58 | -1.6% | 821,400 |
| 2023/10/20 | 3,700 | 3,703 | 3,668 | 3,674 | -32 | -0.9% | 595,600 |
| 2023/10/19 | 3,700 | 3,736 | 3,688 | 3,706 | -21 | -0.6% | 517,500 |
| 2023/10/18 | 3,776 | 3,785 | 3,720 | 3,727 | -28 | -0.7% | 490,900 |
| 2023/10/17 | 3,744 | 3,790 | 3,744 | 3,755 | +43 | +1.2% | 540,600 |
| 2023/10/16 | 3,781 | 3,781 | 3,711 | 3,712 | -79 | -2.1% | 543,400 |
| 2023/10/13 | 3,780 | 3,795 | 3,758 | 3,791 | -16 | -0.4% | 622,300 |
| 2023/10/12 | 3,811 | 3,824 | 3,791 | 3,807 | +15 | +0.4% | 680,500 |
| 2023/10/11 | 3,770 | 3,808 | 3,765 | 3,792 | -2 | -0.1% | 568,000 |
| 2023/10/10 | 3,819 | 3,828 | 3,791 | 3,794 | +31 | +0.8% | 652,200 |
| 2023/10/06 | 3,770 | 3,779 | 3,739 | 3,763 | -23 | -0.6% | 503,800 |
| 2023/10/05 | 3,781 | 3,803 | 3,738 | 3,786 | +62 | +1.7% | 887,400 |
| 2023/10/04 | 3,697 | 3,755 | 3,682 | 3,724 | -10 | -0.3% | 958,500 |
| 2023/10/03 | 3,863 | 3,863 | 3,726 | 3,734 | -142 | -3.7% | 1,331,400 |
| 2023/10/02 | 3,890 | 3,937 | 3,874 | 3,876 | +13 | +0.3% | 793,500 |
101～
150
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 | 409,700円 | +6.8% | -6.8% | 2.44% | 18.53倍 | 1.38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 | 556,200円 | +4.0% | -14.5% | 3.78% | 22.27倍 | 0.82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 | 477,100円 | +4.6% | +0.3% | 3.48% | 11.46倍 | 1.49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 | 210,900円 | +7.1% | +12.6% | 2.84% | 11.86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 | 378,400円 | +8.3% | +40.4% | 2.11% | 7.05倍 | 0.78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
