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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 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 |
| 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 |
751～
800
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
