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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 4,970 | 4,970 | 4,840 | 4,900 | -160 | -3.2% | 469,100 |
| 2022/01/24 | 4,950 | 5,070 | 4,945 | 5,060 | +120 | +2.4% | 374,800 |
| 2022/01/21 | 4,850 | 4,955 | 4,795 | 4,940 | -45 | -0.9% | 483,000 |
| 2022/01/20 | 4,830 | 5,020 | 4,825 | 4,985 | +165 | +3.4% | 781,100 |
| 2022/01/19 | 4,870 | 4,895 | 4,805 | 4,820 | -200 | -4% | 715,200 |
| 2022/01/18 | 5,130 | 5,130 | 5,010 | 5,020 | -50 | -1% | 310,600 |
| 2022/01/17 | 5,100 | 5,170 | 5,060 | 5,070 | -10 | -0.2% | 320,400 |
| 2022/01/14 | 5,150 | 5,200 | 5,040 | 5,080 | -140 | -2.7% | 624,000 |
| 2022/01/13 | 5,240 | 5,280 | 5,190 | 5,220 | -60 | -1.1% | 369,000 |
| 2022/01/12 | 5,180 | 5,300 | 5,180 | 5,280 | +130 | +2.5% | 319,700 |
| 2022/01/11 | 5,200 | 5,230 | 5,110 | 5,150 | -40 | -0.8% | 443,600 |
| 2022/01/07 | 5,230 | 5,290 | 5,180 | 5,190 | -40 | -0.8% | 590,900 |
| 2022/01/06 | 5,330 | 5,370 | 5,230 | 5,230 | -130 | -2.4% | 388,500 |
| 2022/01/05 | 5,300 | 5,380 | 5,260 | 5,360 | +90 | +1.7% | 299,400 |
| 2022/01/04 | 5,290 | 5,310 | 5,250 | 5,270 | -20 | -0.4% | 427,700 |
| 2021/12/30 | 5,310 | 5,340 | 5,290 | 5,290 | -70 | -1.3% | 241,300 |
| 2021/12/29 | 5,410 | 5,440 | 5,320 | 5,360 | -20 | -0.4% | 214,700 |
| 2021/12/28 | 5,310 | 5,390 | 5,310 | 5,380 | +100 | +1.9% | 307,800 |
| 2021/12/27 | 5,280 | 5,300 | 5,210 | 5,280 | ±0 | ±0% | 227,500 |
| 2021/12/24 | 5,310 | 5,320 | 5,250 | 5,280 | ±0 | ±0% | 192,300 |
| 2021/12/23 | 5,300 | 5,300 | 5,230 | 5,280 | +20 | +0.4% | 213,600 |
| 2021/12/22 | 5,290 | 5,290 | 5,220 | 5,260 | -30 | -0.6% | 271,000 |
| 2021/12/21 | 5,260 | 5,330 | 5,240 | 5,290 | +120 | +2.3% | 359,400 |
| 2021/12/20 | 5,180 | 5,240 | 5,140 | 5,170 | -110 | -2.1% | 447,900 |
| 2021/12/17 | 5,470 | 5,470 | 5,250 | 5,280 | -200 | -3.6% | 884,600 |
| 2021/12/16 | 5,480 | 5,490 | 5,400 | 5,480 | +130 | +2.4% | 371,000 |
| 2021/12/15 | 5,460 | 5,470 | 5,320 | 5,350 | -110 | -2% | 503,400 |
| 2021/12/14 | 5,460 | 5,490 | 5,430 | 5,460 | -30 | -0.5% | 352,200 |
| 2021/12/13 | 5,490 | 5,530 | 5,450 | 5,490 | -20 | -0.4% | 286,600 |
| 2021/12/10 | 5,500 | 5,590 | 5,480 | 5,510 | -40 | -0.7% | 406,100 |
| 2021/12/09 | 5,530 | 5,570 | 5,480 | 5,550 | +100 | +1.8% | 452,000 |
| 2021/12/08 | 5,550 | 5,560 | 5,440 | 5,450 | -150 | -2.7% | 575,300 |
| 2021/12/07 | 5,380 | 5,630 | 5,350 | 5,600 | +310 | +5.9% | 1,112,100 |
| 2021/12/06 | 5,300 | 5,330 | 5,210 | 5,290 | -40 | -0.8% | 378,700 |
| 2021/12/03 | 5,260 | 5,350 | 5,200 | 5,330 | +90 | +1.7% | 488,900 |
| 2021/12/02 | 5,090 | 5,270 | 5,080 | 5,240 | +50 | +1% | 583,600 |
| 2021/12/01 | 5,210 | 5,290 | 5,120 | 5,190 | +160 | +3.2% | 853,400 |
| 2021/11/30 | 5,180 | 5,240 | 5,010 | 5,030 | -80 | -1.6% | 1,462,200 |
| 2021/11/29 | 5,080 | 5,180 | 5,080 | 5,110 | -80 | -1.5% | 612,100 |
| 2021/11/26 | 5,280 | 5,280 | 5,150 | 5,190 | -140 | -2.6% | 495,200 |
| 2021/11/25 | 5,370 | 5,390 | 5,310 | 5,330 | -20 | -0.4% | 315,800 |
| 2021/11/24 | 5,470 | 5,520 | 5,320 | 5,350 | -160 | -2.9% | 395,600 |
| 2021/11/22 | 5,400 | 5,540 | 5,390 | 5,510 | +110 | +2% | 375,700 |
| 2021/11/19 | 5,500 | 5,520 | 5,380 | 5,400 | -150 | -2.7% | 508,400 |
| 2021/11/18 | 5,440 | 5,560 | 5,430 | 5,550 | +110 | +2% | 389,900 |
| 2021/11/17 | 5,490 | 5,490 | 5,410 | 5,440 | -30 | -0.5% | 328,900 |
| 2021/11/16 | 5,510 | 5,570 | 5,470 | 5,470 | -110 | -2% | 388,200 |
| 2021/11/15 | 5,610 | 5,620 | 5,530 | 5,580 | +40 | +0.7% | 315,600 |
| 2021/11/12 | 5,450 | 5,560 | 5,440 | 5,540 | +100 | +1.8% | 452,500 |
| 2021/11/11 | 5,350 | 5,460 | 5,330 | 5,440 | +100 | +1.9% | 456,100 |
801～
850
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
