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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 4,765 | 4,780 | 4,695 | 4,765 | -15 | -0.3% | 596,500 |
| 2022/11/17 | 4,730 | 4,780 | 4,710 | 4,780 | +25 | +0.5% | 353,600 |
| 2022/11/16 | 4,695 | 4,765 | 4,665 | 4,755 | +115 | +2.5% | 550,800 |
| 2022/11/15 | 4,725 | 4,750 | 4,605 | 4,640 | -105 | -2.2% | 683,700 |
| 2022/11/14 | 4,480 | 4,785 | 4,480 | 4,745 | +270 | +6% | 1,660,000 |
| 2022/11/11 | 4,385 | 4,475 | 4,355 | 4,475 | +260 | +6.2% | 1,238,700 |
| 2022/11/10 | 4,235 | 4,245 | 4,200 | 4,215 | -60 | -1.4% | 367,300 |
| 2022/11/09 | 4,275 | 4,300 | 4,235 | 4,275 | +5 | +0.1% | 609,200 |
| 2022/11/08 | 4,300 | 4,305 | 4,250 | 4,270 | +30 | +0.7% | 498,800 |
| 2022/11/07 | 4,200 | 4,275 | 4,185 | 4,240 | +80 | +1.9% | 609,300 |
| 2022/11/04 | 4,200 | 4,210 | 4,135 | 4,160 | -115 | -2.7% | 999,200 |
| 2022/11/02 | 4,235 | 4,280 | 4,235 | 4,275 | +45 | +1.1% | 726,000 |
| 2022/11/01 | 4,280 | 4,290 | 4,180 | 4,230 | -20 | -0.5% | 927,600 |
| 2022/10/31 | 4,265 | 4,310 | 4,190 | 4,250 | -225 | -5% | 1,788,600 |
| 2022/10/28 | 4,445 | 4,545 | 4,430 | 4,475 | -40 | -0.9% | 1,373,900 |
| 2022/10/27 | 4,540 | 4,575 | 4,510 | 4,515 | -10 | -0.2% | 566,400 |
| 2022/10/26 | 4,585 | 4,615 | 4,525 | 4,525 | -5 | -0.1% | 628,100 |
| 2022/10/25 | 4,565 | 4,565 | 4,510 | 4,530 | +20 | +0.4% | 530,800 |
| 2022/10/24 | 4,635 | 4,640 | 4,510 | 4,510 | -65 | -1.4% | 500,400 |
| 2022/10/21 | 4,605 | 4,625 | 4,575 | 4,575 | -60 | -1.3% | 490,800 |
| 2022/10/20 | 4,705 | 4,715 | 4,590 | 4,635 | -140 | -2.9% | 619,300 |
| 2022/10/19 | 4,760 | 4,825 | 4,755 | 4,775 | -10 | -0.2% | 314,600 |
| 2022/10/18 | 4,845 | 4,845 | 4,735 | 4,785 | +55 | +1.2% | 365,400 |
| 2022/10/17 | 4,720 | 4,740 | 4,695 | 4,730 | -60 | -1.3% | 370,500 |
| 2022/10/14 | 4,755 | 4,830 | 4,755 | 4,790 | +105 | +2.2% | 715,100 |
| 2022/10/13 | 4,800 | 4,805 | 4,680 | 4,685 | -150 | -3.1% | 393,300 |
| 2022/10/12 | 4,820 | 4,860 | 4,810 | 4,835 | -5 | -0.1% | 472,900 |
| 2022/10/11 | 4,855 | 4,910 | 4,820 | 4,840 | -120 | -2.4% | 497,800 |
| 2022/10/07 | 4,980 | 5,010 | 4,920 | 4,960 | -90 | -1.8% | 491,700 |
| 2022/10/06 | 5,050 | 5,100 | 5,040 | 5,050 | +10 | +0.2% | 386,700 |
| 2022/10/05 | 5,090 | 5,100 | 5,010 | 5,040 | ±0 | ±0% | 515,100 |
| 2022/10/04 | 4,970 | 5,050 | 4,940 | 5,040 | +140 | +2.9% | 533,200 |
| 2022/10/03 | 4,890 | 4,915 | 4,815 | 4,900 | +80 | +1.7% | 725,900 |
| 2022/09/30 | 4,845 | 4,885 | 4,815 | 4,820 | -45 | -0.9% | 812,100 |
| 2022/09/29 | 4,825 | 4,890 | 4,790 | 4,865 | +85 | +1.8% | 639,000 |
| 2022/09/28 | 4,760 | 4,850 | 4,695 | 4,780 | -40 | -0.8% | 842,400 |
| 2022/09/27 | 4,775 | 4,840 | 4,755 | 4,820 | +75 | +1.6% | 605,400 |
| 2022/09/26 | 4,755 | 4,780 | 4,730 | 4,745 | -35 | -0.7% | 654,900 |
| 2022/09/22 | 4,795 | 4,810 | 4,745 | 4,780 | -15 | -0.3% | 465,100 |
| 2022/09/21 | 4,870 | 4,875 | 4,785 | 4,795 | -145 | -2.9% | 406,000 |
| 2022/09/20 | 4,950 | 4,975 | 4,900 | 4,940 | +75 | +1.5% | 444,000 |
| 2022/09/16 | 4,835 | 4,895 | 4,835 | 4,865 | +15 | +0.3% | 614,000 |
| 2022/09/15 | 4,845 | 4,905 | 4,810 | 4,850 | +50 | +1% | 445,000 |
| 2022/09/14 | 4,720 | 4,840 | 4,705 | 4,800 | -100 | -2% | 473,100 |
| 2022/09/13 | 4,915 | 4,925 | 4,880 | 4,900 | -15 | -0.3% | 342,900 |
| 2022/09/12 | 4,920 | 4,960 | 4,900 | 4,915 | +30 | +0.6% | 302,500 |
| 2022/09/09 | 4,885 | 4,900 | 4,820 | 4,885 | +45 | +0.9% | 594,800 |
| 2022/09/08 | 4,750 | 4,845 | 4,750 | 4,840 | +150 | +3.2% | 452,200 |
| 2022/09/07 | 4,690 | 4,700 | 4,630 | 4,690 | -5 | -0.1% | 382,800 |
| 2022/09/06 | 4,735 | 4,740 | 4,680 | 4,695 | -25 | -0.5% | 194,000 |
601～
650
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
