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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 4,240 | 4,315 | 4,230 | 4,290 | +50 | +1.2% | 506,400 |
| 2022/06/22 | 4,290 | 4,295 | 4,235 | 4,240 | +10 | +0.2% | 617,100 |
| 2022/06/21 | 4,195 | 4,245 | 4,125 | 4,230 | +75 | +1.8% | 565,000 |
| 2022/06/20 | 4,230 | 4,230 | 4,105 | 4,155 | -5 | -0.1% | 420,400 |
| 2022/06/17 | 4,125 | 4,180 | 4,105 | 4,160 | -80 | -1.9% | 636,700 |
| 2022/06/16 | 4,325 | 4,350 | 4,225 | 4,240 | -25 | -0.6% | 456,600 |
| 2022/06/15 | 4,275 | 4,310 | 4,225 | 4,265 | -5 | -0.1% | 616,500 |
| 2022/06/14 | 4,210 | 4,270 | 4,210 | 4,270 | -10 | -0.2% | 442,900 |
| 2022/06/13 | 4,305 | 4,350 | 4,270 | 4,280 | -140 | -3.2% | 791,900 |
| 2022/06/10 | 4,455 | 4,465 | 4,410 | 4,420 | -70 | -1.6% | 514,600 |
| 2022/06/09 | 4,525 | 4,535 | 4,460 | 4,490 | -80 | -1.8% | 519,900 |
| 2022/06/08 | 4,500 | 4,570 | 4,475 | 4,570 | +180 | +4.1% | 660,800 |
| 2022/06/07 | 4,415 | 4,435 | 4,380 | 4,390 | +30 | +0.7% | 382,400 |
| 2022/06/06 | 4,355 | 4,380 | 4,325 | 4,360 | -45 | -1% | 363,700 |
| 2022/06/03 | 4,400 | 4,415 | 4,350 | 4,405 | +75 | +1.7% | 388,400 |
| 2022/06/02 | 4,425 | 4,430 | 4,325 | 4,330 | -100 | -2.3% | 316,300 |
| 2022/06/01 | 4,345 | 4,445 | 4,330 | 4,430 | +75 | +1.7% | 511,800 |
| 2022/05/31 | 4,370 | 4,410 | 4,300 | 4,355 | -5 | -0.1% | 1,378,200 |
| 2022/05/30 | 4,300 | 4,375 | 4,275 | 4,360 | +115 | +2.7% | 1,094,100 |
| 2022/05/27 | 4,325 | 4,330 | 4,230 | 4,245 | -10 | -0.2% | 410,900 |
| 2022/05/26 | 4,210 | 4,340 | 4,210 | 4,255 | +65 | +1.6% | 588,300 |
| 2022/05/25 | 4,220 | 4,220 | 4,130 | 4,190 | -10 | -0.2% | 564,100 |
| 2022/05/24 | 4,285 | 4,290 | 4,200 | 4,200 | -65 | -1.5% | 482,100 |
| 2022/05/23 | 4,285 | 4,315 | 4,235 | 4,265 | +40 | +0.9% | 558,400 |
| 2022/05/20 | 4,280 | 4,280 | 4,195 | 4,225 | -55 | -1.3% | 733,000 |
| 2022/05/19 | 4,220 | 4,300 | 4,185 | 4,280 | -50 | -1.2% | 594,700 |
| 2022/05/18 | 4,390 | 4,400 | 4,305 | 4,330 | -50 | -1.1% | 538,400 |
| 2022/05/17 | 4,435 | 4,435 | 4,355 | 4,380 | -60 | -1.4% | 488,000 |
| 2022/05/16 | 4,580 | 4,580 | 4,395 | 4,440 | -35 | -0.8% | 504,000 |
| 2022/05/13 | 4,360 | 4,475 | 4,340 | 4,475 | +120 | +2.8% | 585,900 |
| 2022/05/12 | 4,370 | 4,400 | 4,320 | 4,355 | -60 | -1.4% | 522,000 |
| 2022/05/11 | 4,365 | 4,465 | 4,355 | 4,415 | -20 | -0.5% | 629,700 |
| 2022/05/10 | 4,275 | 4,470 | 4,220 | 4,435 | +140 | +3.3% | 706,200 |
| 2022/05/09 | 4,340 | 4,360 | 4,290 | 4,295 | -150 | -3.4% | 614,600 |
| 2022/05/06 | 4,370 | 4,475 | 4,285 | 4,445 | +35 | +0.8% | 623,700 |
| 2022/05/02 | 4,450 | 4,490 | 4,360 | 4,410 | +25 | +0.6% | 930,400 |
| 2022/04/28 | 4,315 | 4,410 | 4,305 | 4,385 | +75 | +1.7% | 721,400 |
| 2022/04/27 | 4,215 | 4,315 | 4,210 | 4,310 | -25 | -0.6% | 1,129,000 |
| 2022/04/26 | 4,365 | 4,370 | 4,320 | 4,335 | +20 | +0.5% | 443,800 |
| 2022/04/25 | 4,340 | 4,350 | 4,295 | 4,315 | -105 | -2.4% | 552,900 |
| 2022/04/22 | 4,420 | 4,460 | 4,380 | 4,420 | -100 | -2.2% | 415,500 |
| 2022/04/21 | 4,430 | 4,545 | 4,405 | 4,520 | +115 | +2.6% | 537,300 |
| 2022/04/20 | 4,490 | 4,490 | 4,380 | 4,405 | -15 | -0.3% | 498,800 |
| 2022/04/19 | 4,365 | 4,425 | 4,360 | 4,420 | +75 | +1.7% | 398,900 |
| 2022/04/18 | 4,365 | 4,370 | 4,290 | 4,345 | -85 | -1.9% | 576,800 |
| 2022/04/15 | 4,440 | 4,475 | 4,375 | 4,430 | -80 | -1.8% | 417,000 |
| 2022/04/14 | 4,450 | 4,520 | 4,445 | 4,510 | +40 | +0.9% | 410,500 |
| 2022/04/13 | 4,360 | 4,475 | 4,355 | 4,470 | +160 | +3.7% | 639,300 |
| 2022/04/12 | 4,495 | 4,500 | 4,305 | 4,310 | -210 | -4.6% | 577,600 |
| 2022/04/11 | 4,500 | 4,550 | 4,485 | 4,520 | -25 | -0.6% | 303,600 |
701～
750
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
