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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 4,433 | 4,433 | 4,360 | 4,371 | -24 | -0.5% | 1,081,900 |
| 2023/07/28 | 4,345 | 4,407 | 4,313 | 4,395 | -15 | -0.3% | 905,500 |
| 2023/07/27 | 4,403 | 4,410 | 4,351 | 4,410 | +25 | +0.6% | 576,600 |
| 2023/07/26 | 4,367 | 4,408 | 4,347 | 4,385 | +35 | +0.8% | 923,300 |
| 2023/07/25 | 4,293 | 4,354 | 4,255 | 4,350 | +127 | +3% | 1,078,200 |
| 2023/07/24 | 4,212 | 4,262 | 4,206 | 4,223 | -1 | ±0% | 497,300 |
| 2023/07/21 | 4,237 | 4,250 | 4,206 | 4,224 | -20 | -0.5% | 344,500 |
| 2023/07/20 | 4,266 | 4,286 | 4,229 | 4,244 | -46 | -1.1% | 401,900 |
| 2023/07/19 | 4,275 | 4,290 | 4,255 | 4,290 | +45 | +1.1% | 513,400 |
| 2023/07/18 | 4,244 | 4,265 | 4,221 | 4,245 | +23 | +0.5% | 437,900 |
| 2023/07/14 | 4,200 | 4,260 | 4,200 | 4,222 | -6 | -0.1% | 583,200 |
| 2023/07/13 | 4,226 | 4,237 | 4,206 | 4,228 | +19 | +0.5% | 231,800 |
| 2023/07/12 | 4,250 | 4,251 | 4,193 | 4,209 | -8 | -0.2% | 426,000 |
| 2023/07/11 | 4,213 | 4,238 | 4,199 | 4,217 | +19 | +0.5% | 442,300 |
| 2023/07/10 | 4,207 | 4,234 | 4,186 | 4,198 | +1 | ±0% | 619,900 |
| 2023/07/07 | 4,210 | 4,236 | 4,191 | 4,197 | -43 | -1% | 612,100 |
| 2023/07/06 | 4,290 | 4,300 | 4,237 | 4,240 | -63 | -1.5% | 591,800 |
| 2023/07/05 | 4,317 | 4,330 | 4,298 | 4,303 | -29 | -0.7% | 433,000 |
| 2023/07/04 | 4,343 | 4,344 | 4,309 | 4,332 | -37 | -0.8% | 411,300 |
| 2023/07/03 | 4,367 | 4,405 | 4,356 | 4,369 | +44 | +1% | 520,400 |
| 2023/06/30 | 4,318 | 4,332 | 4,288 | 4,325 | -4 | -0.1% | 657,700 |
| 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 |
501～
550
件表示中 / 3763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 | 386,400円 | +4.0% | +3.4% | 2.59% | 20.64倍 | 1.23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 |
| 特殊陶 | 523,200円 | +5.4% | -3.2% | 3.48% | 11.54倍 | 1.54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 |
| ＡＧＣ | 458,100円 | -0.9% | - | 4.58% | 17.07倍 | 0.70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 |
| ガイシ | 225,800円 | +1.7% | -10.5% | 2.92% | 12.04倍 | 0.92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 |
| ＭＡＲＵＷＡ | 4,319,000円 | +6.9% | +3.6% | 0.24% | 21.93倍 | 4.17倍 |
|
回路・機構部品大手。省エネ、通信関連等向けセラミック基板で世界首位級。子会社で高級照明も |
市場注目の銘柄
チャート関連のコラム
