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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 4,555 | 4,600 | 4,510 | 4,545 | +55 | +1.2% | 645,900 |
| 2022/04/07 | 4,535 | 4,540 | 4,470 | 4,490 | -140 | -3% | 624,600 |
| 2022/04/06 | 4,675 | 4,690 | 4,610 | 4,630 | -115 | -2.4% | 497,100 |
| 2022/04/05 | 4,890 | 4,895 | 4,730 | 4,745 | -95 | -2% | 556,900 |
| 2022/04/04 | 4,870 | 4,885 | 4,805 | 4,840 | ±0 | ±0% | 257,800 |
| 2022/04/01 | 4,880 | 4,895 | 4,790 | 4,840 | -100 | -2% | 355,900 |
| 2022/03/31 | 4,940 | 4,995 | 4,935 | 4,940 | -50 | -1% | 503,200 |
| 2022/03/30 | 5,070 | 5,090 | 4,925 | 4,990 | -5 | -0.1% | 437,700 |
| 2022/03/29 | 4,990 | 5,020 | 4,955 | 4,995 | +40 | +0.8% | 340,700 |
| 2022/03/28 | 5,050 | 5,060 | 4,955 | 4,955 | -95 | -1.9% | 375,500 |
| 2022/03/25 | 5,110 | 5,110 | 4,985 | 5,050 | -40 | -0.8% | 304,000 |
| 2022/03/24 | 4,990 | 5,110 | 4,935 | 5,090 | +10 | +0.2% | 418,500 |
| 2022/03/23 | 4,980 | 5,110 | 4,915 | 5,080 | +170 | +3.5% | 654,200 |
| 2022/03/22 | 4,985 | 4,985 | 4,890 | 4,910 | -30 | -0.6% | 435,400 |
| 2022/03/18 | 4,850 | 4,965 | 4,830 | 4,940 | +80 | +1.6% | 852,900 |
| 2022/03/17 | 4,670 | 4,860 | 4,625 | 4,860 | +380 | +8.5% | 1,166,700 |
| 2022/03/16 | 4,530 | 4,535 | 4,465 | 4,480 | +25 | +0.6% | 583,200 |
| 2022/03/15 | 4,450 | 4,510 | 4,440 | 4,455 | -10 | -0.2% | 432,600 |
| 2022/03/14 | 4,520 | 4,585 | 4,465 | 4,465 | ±0 | ±0% | 436,100 |
| 2022/03/11 | 4,565 | 4,565 | 4,450 | 4,465 | -185 | -4% | 593,100 |
| 2022/03/10 | 4,645 | 4,650 | 4,570 | 4,650 | +170 | +3.8% | 547,200 |
| 2022/03/09 | 4,520 | 4,565 | 4,465 | 4,480 | +30 | +0.7% | 460,400 |
| 2022/03/08 | 4,385 | 4,540 | 4,385 | 4,450 | -15 | -0.3% | 398,400 |
| 2022/03/07 | 4,440 | 4,480 | 4,365 | 4,465 | -145 | -3.1% | 473,300 |
| 2022/03/04 | 4,645 | 4,645 | 4,560 | 4,610 | -60 | -1.3% | 358,500 |
| 2022/03/03 | 4,715 | 4,745 | 4,660 | 4,670 | +25 | +0.5% | 361,400 |
| 2022/03/02 | 4,755 | 4,790 | 4,645 | 4,645 | -245 | -5% | 636,200 |
| 2022/03/01 | 4,885 | 4,940 | 4,880 | 4,890 | +55 | +1.1% | 343,400 |
| 2022/02/28 | 4,845 | 4,855 | 4,760 | 4,835 | +25 | +0.5% | 650,600 |
| 2022/02/25 | 4,745 | 4,830 | 4,725 | 4,810 | +90 | +1.9% | 522,500 |
| 2022/02/24 | 4,835 | 4,850 | 4,655 | 4,720 | -185 | -3.8% | 689,300 |
| 2022/02/22 | 4,970 | 4,970 | 4,850 | 4,905 | -165 | -3.3% | 456,900 |
| 2022/02/21 | 4,935 | 5,090 | 4,880 | 5,070 | +40 | +0.8% | 389,700 |
| 2022/02/18 | 4,905 | 5,060 | 4,900 | 5,030 | +90 | +1.8% | 474,000 |
| 2022/02/17 | 4,970 | 4,995 | 4,890 | 4,940 | -60 | -1.2% | 393,900 |
| 2022/02/16 | 5,020 | 5,030 | 4,935 | 5,000 | +50 | +1% | 315,700 |
| 2022/02/15 | 4,940 | 4,980 | 4,920 | 4,950 | +75 | +1.5% | 323,800 |
| 2022/02/14 | 4,840 | 4,890 | 4,810 | 4,875 | -125 | -2.5% | 553,300 |
| 2022/02/10 | 4,990 | 5,020 | 4,930 | 5,000 | +80 | +1.6% | 583,600 |
| 2022/02/09 | 4,900 | 4,945 | 4,840 | 4,920 | +105 | +2.2% | 498,500 |
| 2022/02/08 | 4,890 | 4,935 | 4,805 | 4,815 | -70 | -1.4% | 408,400 |
| 2022/02/07 | 4,800 | 4,890 | 4,795 | 4,885 | +45 | +0.9% | 372,700 |
| 2022/02/04 | 4,830 | 4,875 | 4,785 | 4,840 | +20 | +0.4% | 349,900 |
| 2022/02/03 | 4,790 | 4,855 | 4,770 | 4,820 | -10 | -0.2% | 346,400 |
| 2022/02/02 | 4,735 | 4,865 | 4,730 | 4,830 | +135 | +2.9% | 517,900 |
| 2022/02/01 | 4,840 | 4,860 | 4,695 | 4,695 | -215 | -4.4% | 715,800 |
| 2022/01/31 | 4,840 | 4,960 | 4,705 | 4,910 | +70 | +1.4% | 987,300 |
| 2022/01/28 | 4,775 | 4,855 | 4,730 | 4,840 | +115 | +2.4% | 468,900 |
| 2022/01/27 | 4,950 | 4,975 | 4,700 | 4,725 | -190 | -3.9% | 577,300 |
| 2022/01/26 | 4,940 | 4,980 | 4,900 | 4,915 | +15 | +0.3% | 349,700 |
751～
800
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
