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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 649 | 652 | 635 | 637 | -22 | -3.3% | 2,306,000 |
| 2010/06/21 | 649 | 662 | 647 | 659 | +13 | +2% | 2,357,000 |
| 2010/06/18 | 618 | 646 | 617 | 646 | +28 | +4.5% | 3,308,000 |
| 2010/06/17 | 629 | 629 | 616 | 618 | -2 | -0.3% | 2,151,000 |
| 2010/06/16 | 612 | 622 | 608 | 620 | +16 | +2.6% | 1,669,000 |
| 2010/06/15 | 602 | 605 | 598 | 604 | -4 | -0.7% | 1,049,000 |
| 2010/06/14 | 601 | 609 | 599 | 608 | +15 | +2.5% | 1,526,000 |
| 2010/06/11 | 600 | 602 | 586 | 593 | +13 | +2.2% | 6,117,000 |
| 2010/06/10 | 573 | 580 | 568 | 580 | +15 | +2.7% | 1,339,000 |
| 2010/06/09 | 564 | 566 | 560 | 565 | -1 | -0.2% | 1,239,000 |
| 2010/06/08 | 563 | 570 | 561 | 566 | -2 | -0.4% | 1,345,000 |
| 2010/06/07 | 575 | 578 | 563 | 568 | -17 | -2.9% | 1,283,000 |
| 2010/06/04 | 589 | 589 | 580 | 585 | +1 | +0.2% | 1,168,000 |
| 2010/06/03 | 572 | 586 | 571 | 584 | +13 | +2.3% | 1,261,000 |
| 2010/06/02 | 562 | 577 | 561 | 571 | -1 | -0.2% | 1,601,000 |
| 2010/06/01 | 572 | 574 | 566 | 572 | -1 | -0.2% | 862,000 |
| 2010/05/31 | 564 | 578 | 563 | 573 | +3 | +0.5% | 1,271,000 |
| 2010/05/28 | 575 | 578 | 565 | 570 | +5 | +0.9% | 1,863,000 |
| 2010/05/27 | 546 | 568 | 545 | 565 | +10 | +1.8% | 2,258,000 |
| 2010/05/26 | 574 | 582 | 555 | 555 | -10 | -1.8% | 3,858,000 |
| 2010/05/25 | 577 | 580 | 561 | 565 | -4 | -0.7% | 2,258,000 |
| 2010/05/24 | 566 | 573 | 565 | 569 | +5 | +0.9% | 1,535,000 |
| 2010/05/21 | 559 | 571 | 558 | 564 | -15 | -2.6% | 1,961,000 |
| 2010/05/20 | 589 | 591 | 577 | 579 | -12 | -2% | 1,365,000 |
| 2010/05/19 | 583 | 591 | 574 | 591 | -2 | -0.3% | 1,660,000 |
| 2010/05/18 | 595 | 597 | 590 | 593 | +1 | +0.2% | 1,120,000 |
| 2010/05/17 | 600 | 603 | 587 | 592 | -15 | -2.5% | 1,543,000 |
| 2010/05/14 | 601 | 615 | 601 | 607 | -1 | -0.2% | 1,741,000 |
| 2010/05/13 | 615 | 616 | 607 | 608 | +3 | +0.5% | 1,145,000 |
| 2010/05/12 | 605 | 609 | 601 | 605 | +2 | +0.3% | 1,607,000 |
| 2010/05/11 | 615 | 618 | 600 | 603 | -5 | -0.8% | 1,579,000 |
| 2010/05/10 | 601 | 611 | 595 | 608 | +8 | +1.3% | 1,466,000 |
| 2010/05/07 | 595 | 603 | 583 | 600 | -12 | -2% | 2,323,000 |
| 2010/05/06 | 628 | 629 | 604 | 612 | -26 | -4.1% | 2,154,000 |
| 2010/04/30 | 643 | 646 | 637 | 638 | +5 | +0.8% | 862,000 |
| 2010/04/28 | 635 | 637 | 628 | 633 | -22 | -3.4% | 1,434,000 |
| 2010/04/27 | 654 | 660 | 650 | 655 | -5 | -0.8% | 946,000 |
| 2010/04/26 | 648 | 670 | 646 | 660 | +22 | +3.4% | 1,514,000 |
| 2010/04/23 | 640 | 642 | 632 | 638 | -9 | -1.4% | 1,097,000 |
| 2010/04/22 | 650 | 650 | 640 | 647 | -7 | -1.1% | 977,000 |
| 2010/04/21 | 655 | 656 | 648 | 654 | +17 | +2.7% | 1,480,000 |
| 2010/04/20 | 640 | 644 | 635 | 637 | +4 | +0.6% | 935,000 |
| 2010/04/19 | 636 | 641 | 630 | 633 | -13 | -2% | 915,000 |
| 2010/04/16 | 660 | 660 | 640 | 646 | -12 | -1.8% | 1,191,000 |
| 2010/04/15 | 660 | 662 | 656 | 658 | -1 | -0.2% | 1,317,000 |
| 2010/04/14 | 656 | 663 | 653 | 659 | +7 | +1.1% | 1,397,000 |
| 2010/04/13 | 652 | 654 | 646 | 652 | -2 | -0.3% | 1,118,000 |
| 2010/04/12 | 655 | 659 | 653 | 654 | +6 | +0.9% | 1,192,000 |
| 2010/04/09 | 642 | 649 | 639 | 648 | +6 | +0.9% | 2,440,000 |
| 2010/04/08 | 643 | 648 | 638 | 642 | -9 | -1.4% | 906,000 |
3401～
3450
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 | 414,100円 | +6.8% | -6.8% | 2.41% | 18.73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 | 550,200円 | +4.0% | -14.5% | 3.82% | 22.03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 | 475,300円 | +4.6% | +0.3% | 3.49% | 11.42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 | 211,200円 | +7.1% | +12.6% | 2.84% | 11.87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 | 374,900円 | +8.3% | +40.4% | 2.13% | 6.98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
