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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,790 | 3,925 | 3,765 | 3,866 | +72 | +1.9% | 1,749,600 |
| 2025/04/30 | 3,675 | 3,822 | 3,629 | 3,794 | +329 | +9.5% | 3,056,500 |
| 2025/04/28 | 3,439 | 3,481 | 3,437 | 3,465 | +27 | +0.8% | 1,082,600 |
| 2025/04/25 | 3,463 | 3,503 | 3,438 | 3,438 | -21 | -0.6% | 646,000 |
| 2025/04/24 | 3,460 | 3,485 | 3,446 | 3,459 | +11 | +0.3% | 507,600 |
| 2025/04/23 | 3,484 | 3,484 | 3,443 | 3,448 | +48 | +1.4% | 539,100 |
| 2025/04/22 | 3,405 | 3,419 | 3,389 | 3,400 | -31 | -0.9% | 525,200 |
| 2025/04/21 | 3,499 | 3,499 | 3,426 | 3,431 | -55 | -1.6% | 391,800 |
| 2025/04/18 | 3,492 | 3,498 | 3,459 | 3,486 | -6 | -0.2% | 325,700 |
| 2025/04/17 | 3,486 | 3,512 | 3,478 | 3,492 | +7 | +0.2% | 439,900 |
| 2025/04/16 | 3,541 | 3,557 | 3,471 | 3,485 | -65 | -1.8% | 513,600 |
| 2025/04/15 | 3,540 | 3,563 | 3,530 | 3,550 | +19 | +0.5% | 460,800 |
| 2025/04/14 | 3,554 | 3,583 | 3,531 | 3,531 | +21 | +0.6% | 378,500 |
| 2025/04/11 | 3,399 | 3,510 | 3,383 | 3,510 | -72 | -2% | 650,900 |
| 2025/04/10 | 3,519 | 3,593 | 3,476 | 3,582 | +273 | +8.3% | 1,121,300 |
| 2025/04/09 | 3,405 | 3,427 | 3,269 | 3,309 | -125 | -3.6% | 1,271,900 |
| 2025/04/08 | 3,475 | 3,549 | 3,412 | 3,434 | +29 | +0.9% | 1,010,400 |
| 2025/04/07 | 3,450 | 3,508 | 3,391 | 3,405 | -291 | -7.9% | 993,900 |
| 2025/04/04 | 3,700 | 3,752 | 3,637 | 3,696 | -82 | -2.2% | 780,700 |
| 2025/04/03 | 3,709 | 3,785 | 3,703 | 3,778 | -60 | -1.6% | 689,900 |
| 2025/04/02 | 3,860 | 3,871 | 3,827 | 3,838 | -52 | -1.3% | 549,900 |
| 2025/04/01 | 3,894 | 3,936 | 3,882 | 3,890 | -3 | -0.1% | 532,700 |
| 2025/03/31 | 3,916 | 3,932 | 3,877 | 3,893 | -89 | -2.2% | 665,300 |
| 2025/03/28 | 4,000 | 4,015 | 3,926 | 3,982 | -109 | -2.7% | 864,800 |
| 2025/03/27 | 4,065 | 4,095 | 4,049 | 4,091 | +41 | +1% | 624,600 |
| 2025/03/26 | 4,061 | 4,086 | 4,042 | 4,050 | -7 | -0.2% | 657,800 |
| 2025/03/25 | 4,046 | 4,078 | 4,038 | 4,057 | +6 | +0.1% | 445,200 |
| 2025/03/24 | 4,051 | 4,076 | 4,030 | 4,051 | -12 | -0.3% | 543,400 |
| 2025/03/21 | 4,050 | 4,132 | 4,046 | 4,063 | -27 | -0.7% | 1,230,700 |
| 2025/03/19 | 4,140 | 4,171 | 4,083 | 4,090 | -98 | -2.3% | 1,016,500 |
| 2025/03/18 | 4,170 | 4,192 | 4,141 | 4,188 | +50 | +1.2% | 756,800 |
| 2025/03/17 | 4,075 | 4,161 | 4,072 | 4,138 | +84 | +2.1% | 1,005,900 |
| 2025/03/14 | 4,021 | 4,059 | 4,000 | 4,054 | +44 | +1.1% | 972,500 |
| 2025/03/13 | 3,960 | 4,034 | 3,953 | 4,010 | +68 | +1.7% | 997,100 |
| 2025/03/12 | 3,921 | 3,978 | 3,905 | 3,942 | -49 | -1.2% | 908,700 |
| 2025/03/11 | 3,992 | 4,036 | 3,938 | 3,991 | -9 | -0.2% | 1,193,100 |
| 2025/03/10 | 4,018 | 4,046 | 3,976 | 4,000 | -11 | -0.3% | 708,500 |
| 2025/03/07 | 3,952 | 4,079 | 3,952 | 4,011 | +59 | +1.5% | 1,469,900 |
| 2025/03/06 | 3,880 | 3,975 | 3,875 | 3,952 | +83 | +2.1% | 879,800 |
| 2025/03/05 | 3,881 | 3,911 | 3,791 | 3,869 | -31 | -0.8% | 1,235,400 |
| 2025/03/04 | 3,886 | 3,974 | 3,886 | 3,900 | -17 | -0.4% | 880,100 |
| 2025/03/03 | 3,917 | 3,959 | 3,877 | 3,917 | ±0 | ±0% | 1,146,900 |
| 2025/02/28 | 3,893 | 3,987 | 3,857 | 3,917 | -36 | -0.9% | 10,897,000 |
| 2025/02/27 | 3,952 | 3,993 | 3,892 | 3,953 | +71 | +1.8% | 1,710,900 |
| 2025/02/26 | 3,896 | 3,920 | 3,828 | 3,882 | -14 | -0.4% | 1,622,000 |
| 2025/02/25 | 3,999 | 4,000 | 3,864 | 3,896 | -133 | -3.3% | 2,194,300 |
| 2025/02/21 | 3,976 | 4,044 | 3,916 | 4,029 | +33 | +0.8% | 2,301,400 |
| 2025/02/20 | 3,845 | 4,013 | 3,845 | 3,996 | +191 | +5% | 2,867,300 |
| 2025/02/19 | 3,772 | 3,807 | 3,724 | 3,805 | +33 | +0.9% | 1,181,700 |
| 2025/02/18 | 3,716 | 3,783 | 3,700 | 3,772 | +12 | +0.3% | 1,051,600 |
1～
50
件表示中 / 3691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 | 386,600円 | +4.0% | +3.4% | 2.59% | 21.16倍 | 1.26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 | 444,700円 | +4.0% | - | 4.72% | 11.80倍 | 0.66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 | 477,400円 | +5.4% | -3.2% | 3.81% | 10.53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 | 178,400円 | +1.7% | -10.5% | 3.70% | 9.51倍 | 0.73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 |
| 太平洋セメ | 380,600円 | +3.2% | +27.8% | 2.10% | 7.57倍 | 0.68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
