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 |
|---|---|---|---|---|---|---|---|
| 2023/05/19 | 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 |
| 2023/04/17 | 4,615 | 4,620 | 4,575 | 4,610 | ±0 | ±0% | 462,500 |
| 2023/04/14 | 4,620 | 4,635 | 4,560 | 4,610 | +60 | +1.3% | 833,000 |
| 2023/04/13 | 4,520 | 4,560 | 4,505 | 4,550 | +40 | +0.9% | 467,500 |
| 2023/04/12 | 4,495 | 4,530 | 4,475 | 4,510 | +55 | +1.2% | 342,300 |
| 2023/04/11 | 4,465 | 4,470 | 4,435 | 4,455 | +25 | +0.6% | 372,000 |
| 2023/04/10 | 4,470 | 4,470 | 4,415 | 4,430 | -15 | -0.3% | 305,900 |
| 2023/04/07 | 4,475 | 4,490 | 4,425 | 4,445 | -40 | -0.9% | 351,500 |
| 2023/04/06 | 4,465 | 4,505 | 4,460 | 4,485 | -5 | -0.1% | 667,700 |
| 2023/04/05 | 4,510 | 4,545 | 4,485 | 4,490 | -45 | -1% | 572,200 |
| 2023/04/04 | 4,485 | 4,535 | 4,460 | 4,535 | +80 | +1.8% | 586,000 |
| 2023/04/03 | 4,485 | 4,490 | 4,445 | 4,455 | +35 | +0.8% | 443,800 |
| 2023/03/31 | 4,435 | 4,450 | 4,395 | 4,420 | +20 | +0.5% | 577,700 |
| 2023/03/30 | 4,385 | 4,415 | 4,370 | 4,400 | -65 | -1.5% | 433,900 |
| 2023/03/29 | 4,435 | 4,470 | 4,400 | 4,465 | +65 | +1.5% | 499,500 |
| 2023/03/28 | 4,405 | 4,445 | 4,390 | 4,400 | +15 | +0.3% | 311,800 |
| 2023/03/27 | 4,425 | 4,430 | 4,385 | 4,385 | -30 | -0.7% | 308,900 |
| 2023/03/24 | 4,425 | 4,435 | 4,380 | 4,415 | -20 | -0.5% | 313,400 |
| 2023/03/23 | 4,435 | 4,455 | 4,420 | 4,435 | -30 | -0.7% | 380,900 |
| 2023/03/22 | 4,435 | 4,480 | 4,425 | 4,465 | +100 | +2.3% | 405,000 |
| 2023/03/20 | 4,400 | 4,435 | 4,360 | 4,365 | -40 | -0.9% | 472,000 |
| 2023/03/17 | 4,385 | 4,425 | 4,345 | 4,405 | +90 | +2.1% | 551,300 |
| 2023/03/16 | 4,295 | 4,330 | 4,285 | 4,315 | -65 | -1.5% | 622,300 |
| 2023/03/15 | 4,400 | 4,400 | 4,345 | 4,380 | +45 | +1% | 365,400 |
| 2023/03/14 | 4,390 | 4,390 | 4,315 | 4,335 | -100 | -2.3% | 655,700 |
| 2023/03/13 | 4,460 | 4,465 | 4,395 | 4,435 | -70 | -1.6% | 557,300 |
| 2023/03/10 | 4,555 | 4,570 | 4,495 | 4,505 | -65 | -1.4% | 823,300 |
| 2023/03/09 | 4,575 | 4,595 | 4,560 | 4,570 | +35 | +0.8% | 466,800 |
| 2023/03/08 | 4,535 | 4,550 | 4,510 | 4,535 | -10 | -0.2% | 496,000 |
| 2023/03/07 | 4,530 | 4,575 | 4,525 | 4,545 | -20 | -0.4% | 500,300 |
551～
600
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
