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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 4,725 | 4,740 | 4,700 | 4,720 | -25 | -0.5% | 197,300 |
| 2022/09/02 | 4,740 | 4,750 | 4,705 | 4,745 | +40 | +0.9% | 331,200 |
| 2022/09/01 | 4,795 | 4,810 | 4,675 | 4,705 | -130 | -2.7% | 464,700 |
| 2022/08/31 | 4,730 | 4,850 | 4,725 | 4,835 | +45 | +0.9% | 509,400 |
| 2022/08/30 | 4,825 | 4,825 | 4,785 | 4,790 | +30 | +0.6% | 389,100 |
| 2022/08/29 | 4,760 | 4,780 | 4,725 | 4,760 | -175 | -3.5% | 466,500 |
| 2022/08/26 | 4,990 | 5,000 | 4,930 | 4,935 | +15 | +0.3% | 426,100 |
| 2022/08/25 | 4,890 | 4,950 | 4,860 | 4,920 | +135 | +2.8% | 606,900 |
| 2022/08/24 | 4,800 | 4,850 | 4,785 | 4,785 | -15 | -0.3% | 418,500 |
| 2022/08/23 | 4,795 | 4,840 | 4,780 | 4,800 | -65 | -1.3% | 404,800 |
| 2022/08/22 | 4,830 | 4,895 | 4,825 | 4,865 | -20 | -0.4% | 432,500 |
| 2022/08/19 | 4,900 | 4,935 | 4,875 | 4,885 | +35 | +0.7% | 480,100 |
| 2022/08/18 | 4,780 | 4,880 | 4,780 | 4,850 | ±0 | ±0% | 541,100 |
| 2022/08/17 | 4,745 | 4,855 | 4,740 | 4,850 | +180 | +3.9% | 782,600 |
| 2022/08/16 | 4,700 | 4,705 | 4,645 | 4,670 | -10 | -0.2% | 419,200 |
| 2022/08/15 | 4,690 | 4,715 | 4,650 | 4,680 | -5 | -0.1% | 373,900 |
| 2022/08/12 | 4,730 | 4,740 | 4,625 | 4,685 | +95 | +2.1% | 717,300 |
| 2022/08/10 | 4,575 | 4,605 | 4,520 | 4,590 | +55 | +1.2% | 444,600 |
| 2022/08/09 | 4,590 | 4,610 | 4,520 | 4,535 | -50 | -1.1% | 332,600 |
| 2022/08/08 | 4,595 | 4,620 | 4,570 | 4,585 | -55 | -1.2% | 441,300 |
| 2022/08/05 | 4,645 | 4,705 | 4,600 | 4,640 | +10 | +0.2% | 504,600 |
| 2022/08/04 | 4,630 | 4,695 | 4,605 | 4,630 | +45 | +1% | 436,800 |
| 2022/08/03 | 4,575 | 4,640 | 4,555 | 4,585 | ±0 | ±0% | 440,400 |
| 2022/08/02 | 4,780 | 4,780 | 4,570 | 4,585 | -245 | -5.1% | 714,900 |
| 2022/08/01 | 4,700 | 4,855 | 4,695 | 4,830 | +325 | +7.2% | 969,800 |
| 2022/07/29 | 4,545 | 4,560 | 4,490 | 4,505 | ±0 | ±0% | 369,400 |
| 2022/07/28 | 4,535 | 4,545 | 4,460 | 4,505 | ±0 | ±0% | 414,600 |
| 2022/07/27 | 4,505 | 4,525 | 4,460 | 4,505 | +15 | +0.3% | 335,500 |
| 2022/07/26 | 4,520 | 4,535 | 4,470 | 4,490 | -30 | -0.7% | 248,100 |
| 2022/07/25 | 4,485 | 4,540 | 4,485 | 4,520 | -15 | -0.3% | 291,700 |
| 2022/07/22 | 4,500 | 4,545 | 4,455 | 4,535 | +55 | +1.2% | 355,900 |
| 2022/07/21 | 4,440 | 4,485 | 4,430 | 4,480 | -25 | -0.6% | 328,400 |
| 2022/07/20 | 4,395 | 4,515 | 4,385 | 4,505 | +175 | +4% | 532,200 |
| 2022/07/19 | 4,335 | 4,365 | 4,285 | 4,330 | +5 | +0.1% | 560,500 |
| 2022/07/15 | 4,350 | 4,380 | 4,270 | 4,325 | +10 | +0.2% | 691,900 |
| 2022/07/14 | 4,440 | 4,485 | 4,305 | 4,315 | -155 | -3.5% | 771,500 |
| 2022/07/13 | 4,475 | 4,510 | 4,465 | 4,470 | +20 | +0.4% | 330,900 |
| 2022/07/12 | 4,620 | 4,635 | 4,440 | 4,450 | -135 | -2.9% | 507,800 |
| 2022/07/11 | 4,630 | 4,660 | 4,585 | 4,585 | +15 | +0.3% | 322,600 |
| 2022/07/08 | 4,610 | 4,655 | 4,570 | 4,570 | ±0 | ±0% | 659,200 |
| 2022/07/07 | 4,510 | 4,585 | 4,495 | 4,570 | +90 | +2% | 399,900 |
| 2022/07/06 | 4,500 | 4,530 | 4,465 | 4,480 | -30 | -0.7% | 424,600 |
| 2022/07/05 | 4,545 | 4,545 | 4,460 | 4,510 | -20 | -0.4% | 426,400 |
| 2022/07/04 | 4,500 | 4,550 | 4,480 | 4,530 | +90 | +2% | 512,400 |
| 2022/07/01 | 4,495 | 4,560 | 4,430 | 4,440 | -40 | -0.9% | 417,300 |
| 2022/06/30 | 4,520 | 4,540 | 4,460 | 4,480 | -5 | -0.1% | 636,300 |
| 2022/06/29 | 4,560 | 4,560 | 4,460 | 4,485 | -95 | -2.1% | 1,379,700 |
| 2022/06/28 | 4,555 | 4,580 | 4,525 | 4,580 | ±0 | ±0% | 451,100 |
| 2022/06/27 | 4,510 | 4,580 | 4,495 | 4,580 | +105 | +2.3% | 717,400 |
| 2022/06/24 | 4,350 | 4,480 | 4,330 | 4,475 | +185 | +4.3% | 845,800 |
651～
700
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
