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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 4,368 | 4,383 | 4,326 | 4,329 | -36 | -0.8% | 511,300 |
| 2023/06/28 | 4,312 | 4,367 | 4,301 | 4,365 | +54 | +1.3% | 515,100 |
| 2023/06/27 | 4,346 | 4,353 | 4,288 | 4,311 | -21 | -0.5% | 499,900 |
| 2023/06/26 | 4,318 | 4,350 | 4,293 | 4,332 | +17 | +0.4% | 758,400 |
| 2023/06/23 | 4,360 | 4,398 | 4,301 | 4,315 | -46 | -1.1% | 627,600 |
| 2023/06/22 | 4,364 | 4,390 | 4,351 | 4,361 | ±0 | ±0% | 351,200 |
| 2023/06/21 | 4,322 | 4,370 | 4,318 | 4,361 | +8 | +0.2% | 573,700 |
| 2023/06/20 | 4,400 | 4,400 | 4,314 | 4,353 | -55 | -1.2% | 807,300 |
| 2023/06/19 | 4,435 | 4,463 | 4,365 | 4,408 | -26 | -0.6% | 789,100 |
| 2023/06/16 | 4,437 | 4,451 | 4,390 | 4,434 | -24 | -0.5% | 1,074,400 |
| 2023/06/15 | 4,496 | 4,498 | 4,453 | 4,458 | -39 | -0.9% | 687,300 |
| 2023/06/14 | 4,400 | 4,512 | 4,385 | 4,497 | +120 | +2.7% | 944,100 |
| 2023/06/13 | 4,403 | 4,407 | 4,351 | 4,377 | -6 | -0.1% | 815,400 |
| 2023/06/12 | 4,365 | 4,395 | 4,347 | 4,383 | +28 | +0.6% | 527,700 |
| 2023/06/09 | 4,346 | 4,397 | 4,335 | 4,355 | +12 | +0.3% | 932,400 |
| 2023/06/08 | 4,420 | 4,430 | 4,326 | 4,343 | -82 | -1.9% | 868,900 |
| 2023/06/07 | 4,555 | 4,566 | 4,425 | 4,425 | -117 | -2.6% | 744,000 |
| 2023/06/06 | 4,490 | 4,553 | 4,449 | 4,542 | -17 | -0.4% | 683,500 |
| 2023/06/05 | 4,484 | 4,574 | 4,472 | 4,559 | +174 | +4% | 1,543,800 |
| 2023/06/02 | 4,335 | 4,400 | 4,325 | 4,385 | +65 | +1.5% | 589,200 |
| 2023/06/01 | 4,245 | 4,345 | 4,235 | 4,320 | +85 | +2% | 884,100 |
| 2023/05/31 | 4,215 | 4,255 | 4,200 | 4,235 | +10 | +0.2% | 2,118,400 |
| 2023/05/30 | 4,270 | 4,275 | 4,195 | 4,225 | -60 | -1.4% | 776,000 |
| 2023/05/29 | 4,350 | 4,355 | 4,285 | 4,285 | -10 | -0.2% | 763,700 |
| 2023/05/26 | 4,285 | 4,335 | 4,275 | 4,295 | +15 | +0.4% | 772,600 |
| 2023/05/25 | 4,310 | 4,345 | 4,280 | 4,280 | -55 | -1.3% | 661,100 |
| 2023/05/24 | 4,410 | 4,440 | 4,325 | 4,335 | -140 | -3.1% | 1,021,200 |
| 2023/05/23 | 4,610 | 4,615 | 4,475 | 4,475 | -125 | -2.7% | 660,300 |
| 2023/05/22 | 4,515 | 4,630 | 4,510 | 4,600 | +50 | +1.1% | 513,100 |
| 2023/05/19 | 4,645 | 4,645 | 4,550 | 4,550 | -45 | -1% | 695,600 |
| 2023/05/18 | 4,650 | 4,650 | 4,585 | 4,595 | -30 | -0.6% | 464,800 |
| 2023/05/17 | 4,620 | 4,640 | 4,590 | 4,625 | ±0 | ±0% | 444,100 |
| 2023/05/16 | 4,685 | 4,690 | 4,625 | 4,625 | -40 | -0.9% | 484,400 |
| 2023/05/15 | 4,610 | 4,675 | 4,610 | 4,665 | +60 | +1.3% | 430,500 |
| 2023/05/12 | 4,590 | 4,640 | 4,540 | 4,605 | +55 | +1.2% | 612,200 |
| 2023/05/11 | 4,585 | 4,585 | 4,545 | 4,550 | -55 | -1.2% | 370,400 |
| 2023/05/10 | 4,585 | 4,620 | 4,570 | 4,605 | +10 | +0.2% | 384,500 |
| 2023/05/09 | 4,545 | 4,610 | 4,540 | 4,595 | +30 | +0.7% | 443,100 |
| 2023/05/08 | 4,610 | 4,620 | 4,555 | 4,565 | +25 | +0.6% | 459,600 |
| 2023/05/02 | 4,660 | 4,665 | 4,535 | 4,540 | -135 | -2.9% | 750,800 |
| 2023/05/01 | 4,700 | 4,750 | 4,675 | 4,675 | +30 | +0.6% | 770,800 |
| 2023/04/28 | 4,635 | 4,660 | 4,600 | 4,645 | +80 | +1.8% | 596,100 |
| 2023/04/27 | 4,540 | 4,565 | 4,510 | 4,565 | +10 | +0.2% | 349,100 |
| 2023/04/26 | 4,500 | 4,575 | 4,490 | 4,555 | +10 | +0.2% | 383,900 |
| 2023/04/25 | 4,610 | 4,640 | 4,515 | 4,545 | -45 | -1% | 532,000 |
| 2023/04/24 | 4,585 | 4,595 | 4,560 | 4,590 | +30 | +0.7% | 224,200 |
| 2023/04/21 | 4,560 | 4,595 | 4,540 | 4,560 | +5 | +0.1% | 360,200 |
| 2023/04/20 | 4,555 | 4,585 | 4,535 | 4,555 | -20 | -0.4% | 384,700 |
| 2023/04/19 | 4,655 | 4,655 | 4,555 | 4,575 | -90 | -1.9% | 634,800 |
| 2023/04/18 | 4,620 | 4,680 | 4,605 | 4,665 | +55 | +1.2% | 499,300 |
451～
500
件表示中 / 3692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 | 383,400円 | +4.0% | +3.4% | 2.61% | 20.98倍 | 1.25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 | 446,500円 | +4.0% | - | 4.70% | 11.85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 | 482,000円 | +5.4% | -3.2% | 3.78% | 10.63倍 | 1.42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 | 179,800円 | +1.7% | -10.5% | 3.67% | 9.58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
