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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 5,410 | 5,460 | 5,330 | 5,340 | -80 | -1.5% | 370,600 |
| 2021/11/09 | 5,430 | 5,480 | 5,400 | 5,420 | ±0 | ±0% | 330,700 |
| 2021/11/08 | 5,350 | 5,480 | 5,350 | 5,420 | +100 | +1.9% | 635,400 |
| 2021/11/05 | 5,380 | 5,380 | 5,290 | 5,320 | -100 | -1.8% | 732,100 |
| 2021/11/04 | 5,510 | 5,520 | 5,360 | 5,420 | ±0 | ±0% | 614,400 |
| 2021/11/02 | 5,450 | 5,500 | 5,390 | 5,420 | -100 | -1.8% | 842,200 |
| 2021/11/01 | 5,760 | 5,780 | 5,440 | 5,520 | +20 | +0.4% | 1,217,500 |
| 2021/10/29 | 5,670 | 5,670 | 5,410 | 5,500 | -160 | -2.8% | 1,066,800 |
| 2021/10/28 | 5,650 | 5,710 | 5,640 | 5,660 | -20 | -0.4% | 404,000 |
| 2021/10/27 | 5,690 | 5,760 | 5,680 | 5,680 | -30 | -0.5% | 410,900 |
| 2021/10/26 | 5,750 | 5,810 | 5,700 | 5,710 | +30 | +0.5% | 532,000 |
| 2021/10/25 | 5,660 | 5,720 | 5,640 | 5,680 | -50 | -0.9% | 546,400 |
| 2021/10/22 | 5,540 | 5,840 | 5,530 | 5,730 | +110 | +2% | 1,110,000 |
| 2021/10/21 | 5,700 | 5,700 | 5,610 | 5,620 | -140 | -2.4% | 917,900 |
| 2021/10/20 | 5,700 | 5,790 | 5,680 | 5,760 | +100 | +1.8% | 1,015,800 |
| 2021/10/19 | 5,620 | 5,680 | 5,600 | 5,660 | +110 | +2% | 834,200 |
| 2021/10/18 | 5,620 | 5,620 | 5,520 | 5,550 | -70 | -1.2% | 816,200 |
| 2021/10/15 | 5,490 | 5,620 | 5,450 | 5,620 | +190 | +3.5% | 971,300 |
| 2021/10/14 | 5,450 | 5,450 | 5,330 | 5,430 | -40 | -0.7% | 558,800 |
| 2021/10/13 | 5,260 | 5,500 | 5,240 | 5,470 | +180 | +3.4% | 1,201,000 |
| 2021/10/12 | 5,340 | 5,370 | 5,290 | 5,290 | -30 | -0.6% | 847,000 |
| 2021/10/11 | 5,190 | 5,320 | 5,160 | 5,320 | +120 | +2.3% | 475,700 |
| 2021/10/08 | 5,250 | 5,260 | 5,200 | 5,200 | +30 | +0.6% | 514,000 |
| 2021/10/07 | 5,160 | 5,200 | 5,100 | 5,170 | +50 | +1% | 495,000 |
| 2021/10/06 | 5,110 | 5,260 | 5,090 | 5,120 | +40 | +0.8% | 617,900 |
| 2021/10/05 | 5,020 | 5,120 | 4,995 | 5,080 | -40 | -0.8% | 709,000 |
| 2021/10/04 | 5,300 | 5,320 | 5,090 | 5,120 | -170 | -3.2% | 862,200 |
| 2021/10/01 | 5,320 | 5,340 | 5,260 | 5,290 | -40 | -0.8% | 731,500 |
| 2021/09/30 | 5,360 | 5,410 | 5,300 | 5,330 | ±0 | ±0% | 920,800 |
| 2021/09/29 | 5,330 | 5,390 | 5,290 | 5,330 | -140 | -2.6% | 866,200 |
| 2021/09/28 | 5,360 | 5,480 | 5,340 | 5,470 | +140 | +2.6% | 1,028,300 |
| 2021/09/27 | 5,330 | 5,380 | 5,290 | 5,330 | -100 | -1.8% | 1,069,900 |
| 2021/09/24 | 5,600 | 5,610 | 5,430 | 5,430 | +70 | +1.3% | 1,445,100 |
| 2021/09/22 | 5,580 | 5,580 | 5,360 | 5,360 | -220 | -3.9% | 1,958,600 |
| 2021/09/21 | 5,710 | 5,720 | 5,530 | 5,580 | -360 | -6.1% | 1,958,100 |
| 2021/09/17 | 6,160 | 6,180 | 5,920 | 5,940 | -230 | -3.7% | 1,625,600 |
| 2021/09/16 | 6,570 | 6,570 | 6,140 | 6,170 | -380 | -5.8% | 976,800 |
| 2021/09/15 | 6,490 | 6,550 | 6,470 | 6,550 | -40 | -0.6% | 273,800 |
| 2021/09/14 | 6,580 | 6,600 | 6,520 | 6,590 | +60 | +0.9% | 373,400 |
| 2021/09/13 | 6,520 | 6,560 | 6,470 | 6,530 | +40 | +0.6% | 288,600 |
| 2021/09/10 | 6,400 | 6,490 | 6,360 | 6,490 | +140 | +2.2% | 661,200 |
| 2021/09/09 | 6,530 | 6,540 | 6,350 | 6,350 | -250 | -3.8% | 573,700 |
| 2021/09/08 | 6,470 | 6,600 | 6,430 | 6,600 | +130 | +2% | 505,600 |
| 2021/09/07 | 6,490 | 6,530 | 6,450 | 6,470 | +40 | +0.6% | 404,100 |
| 2021/09/06 | 6,570 | 6,570 | 6,420 | 6,430 | -10 | -0.2% | 505,100 |
| 2021/09/03 | 6,350 | 6,450 | 6,270 | 6,440 | +170 | +2.7% | 612,300 |
| 2021/09/02 | 6,130 | 6,270 | 6,130 | 6,270 | +170 | +2.8% | 458,300 |
| 2021/09/01 | 5,970 | 6,110 | 5,960 | 6,100 | +110 | +1.8% | 508,300 |
| 2021/08/31 | 5,890 | 6,030 | 5,850 | 5,990 | ±0 | ±0% | 575,000 |
| 2021/08/30 | 5,970 | 6,000 | 5,890 | 5,990 | +70 | +1.2% | 269,500 |
851～
900
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
