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 |
|---|---|---|---|---|---|---|---|
| 2022/02/25 | 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 |
| 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 |
851～
900
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
