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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 4,700 | 4,700 | 4,535 | 4,585 | -110 | -2.3% | 371,000 |
| 2022/12/19 | 4,680 | 4,715 | 4,670 | 4,695 | -5 | -0.1% | 249,100 |
| 2022/12/16 | 4,730 | 4,795 | 4,680 | 4,700 | -170 | -3.5% | 682,700 |
| 2022/12/15 | 4,825 | 4,880 | 4,785 | 4,870 | +40 | +0.8% | 405,000 |
| 2022/12/14 | 4,825 | 4,850 | 4,805 | 4,830 | +20 | +0.4% | 343,100 |
| 2022/12/13 | 4,875 | 4,885 | 4,810 | 4,810 | -20 | -0.4% | 350,400 |
| 2022/12/12 | 4,790 | 4,840 | 4,765 | 4,830 | +35 | +0.7% | 370,500 |
| 2022/12/09 | 4,750 | 4,865 | 4,740 | 4,795 | +20 | +0.4% | 613,700 |
| 2022/12/08 | 4,785 | 4,790 | 4,700 | 4,775 | +30 | +0.6% | 393,200 |
| 2022/12/07 | 4,745 | 4,765 | 4,720 | 4,745 | -30 | -0.6% | 367,800 |
| 2022/12/06 | 4,840 | 4,870 | 4,765 | 4,775 | -75 | -1.5% | 307,700 |
| 2022/12/05 | 4,805 | 4,885 | 4,780 | 4,850 | +40 | +0.8% | 579,300 |
| 2022/12/02 | 4,825 | 4,850 | 4,765 | 4,810 | -50 | -1% | 501,700 |
| 2022/12/01 | 4,885 | 4,895 | 4,825 | 4,860 | +115 | +2.4% | 828,000 |
| 2022/11/30 | 4,730 | 4,825 | 4,700 | 4,745 | +20 | +0.4% | 1,041,300 |
| 2022/11/29 | 4,645 | 4,745 | 4,610 | 4,725 | +55 | +1.2% | 573,000 |
| 2022/11/28 | 4,745 | 4,760 | 4,625 | 4,670 | -75 | -1.6% | 592,900 |
| 2022/11/25 | 4,735 | 4,765 | 4,700 | 4,745 | -5 | -0.1% | 297,700 |
| 2022/11/24 | 4,755 | 4,765 | 4,735 | 4,750 | +70 | +1.5% | 415,800 |
| 2022/11/22 | 4,710 | 4,735 | 4,675 | 4,680 | -25 | -0.5% | 528,000 |
| 2022/11/21 | 4,785 | 4,790 | 4,680 | 4,705 | -60 | -1.3% | 581,400 |
| 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 |
651～
700
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
