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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 5,930 | 5,960 | 5,890 | 5,920 | -30 | -0.5% | 243,000 |
| 2021/08/26 | 6,030 | 6,030 | 5,930 | 5,950 | -80 | -1.3% | 266,900 |
| 2021/08/25 | 6,090 | 6,110 | 6,020 | 6,030 | -100 | -1.6% | 226,000 |
| 2021/08/24 | 6,080 | 6,140 | 6,030 | 6,130 | +50 | +0.8% | 347,100 |
| 2021/08/23 | 5,960 | 6,080 | 5,960 | 6,080 | +150 | +2.5% | 306,000 |
| 2021/08/20 | 5,920 | 6,010 | 5,890 | 5,930 | +10 | +0.2% | 410,100 |
| 2021/08/19 | 5,800 | 5,950 | 5,800 | 5,920 | +100 | +1.7% | 304,400 |
| 2021/08/18 | 5,830 | 5,860 | 5,800 | 5,820 | -20 | -0.3% | 155,200 |
| 2021/08/17 | 5,860 | 5,900 | 5,810 | 5,840 | +40 | +0.7% | 178,200 |
| 2021/08/16 | 5,930 | 5,930 | 5,760 | 5,800 | -150 | -2.5% | 295,700 |
| 2021/08/13 | 6,030 | 6,030 | 5,950 | 5,950 | -50 | -0.8% | 281,900 |
| 2021/08/12 | 5,950 | 6,000 | 5,920 | 6,000 | +60 | +1% | 203,900 |
| 2021/08/11 | 5,880 | 5,950 | 5,870 | 5,940 | +110 | +1.9% | 210,300 |
| 2021/08/10 | 5,900 | 5,970 | 5,820 | 5,830 | -60 | -1% | 287,300 |
| 2021/08/06 | 5,820 | 5,900 | 5,800 | 5,890 | -10 | -0.2% | 207,500 |
| 2021/08/05 | 5,860 | 5,910 | 5,850 | 5,900 | ±0 | ±0% | 192,700 |
| 2021/08/04 | 5,970 | 6,010 | 5,870 | 5,900 | -70 | -1.2% | 234,300 |
| 2021/08/03 | 6,000 | 6,070 | 5,950 | 5,970 | -10 | -0.2% | 541,400 |
| 2021/08/02 | 6,000 | 6,180 | 5,940 | 5,980 | +340 | +6% | 993,700 |
| 2021/07/30 | 5,750 | 5,760 | 5,620 | 5,640 | -80 | -1.4% | 397,000 |
| 2021/07/29 | 5,760 | 5,770 | 5,680 | 5,720 | +30 | +0.5% | 162,700 |
| 2021/07/28 | 5,650 | 5,720 | 5,640 | 5,690 | -40 | -0.7% | 207,100 |
| 2021/07/27 | 5,800 | 5,810 | 5,720 | 5,730 | ±0 | ±0% | 265,300 |
| 2021/07/26 | 5,770 | 5,780 | 5,700 | 5,730 | +70 | +1.2% | 301,200 |
| 2021/07/21 | 5,620 | 5,710 | 5,620 | 5,660 | +90 | +1.6% | 374,700 |
| 2021/07/20 | 5,580 | 5,670 | 5,560 | 5,570 | -60 | -1.1% | 369,900 |
| 2021/07/19 | 5,660 | 5,720 | 5,620 | 5,630 | -100 | -1.7% | 271,500 |
| 2021/07/16 | 5,700 | 5,790 | 5,670 | 5,730 | +40 | +0.7% | 267,700 |
| 2021/07/15 | 5,760 | 5,770 | 5,660 | 5,690 | -110 | -1.9% | 313,400 |
| 2021/07/14 | 5,800 | 5,860 | 5,800 | 5,800 | -90 | -1.5% | 255,200 |
| 2021/07/13 | 5,790 | 5,890 | 5,780 | 5,890 | +100 | +1.7% | 257,100 |
| 2021/07/12 | 5,800 | 5,830 | 5,770 | 5,790 | +180 | +3.2% | 333,200 |
| 2021/07/09 | 5,560 | 5,630 | 5,520 | 5,610 | -90 | -1.6% | 702,400 |
| 2021/07/08 | 5,750 | 5,770 | 5,700 | 5,700 | -60 | -1% | 360,300 |
| 2021/07/07 | 5,640 | 5,780 | 5,630 | 5,760 | -30 | -0.5% | 367,500 |
| 2021/07/06 | 5,820 | 5,830 | 5,780 | 5,790 | ±0 | ±0% | 141,300 |
| 2021/07/05 | 5,780 | 5,810 | 5,720 | 5,790 | -10 | -0.2% | 245,100 |
| 2021/07/02 | 5,760 | 5,810 | 5,760 | 5,800 | ±0 | ±0% | 305,800 |
| 2021/07/01 | 5,820 | 5,850 | 5,780 | 5,800 | +50 | +0.9% | 337,100 |
| 2021/06/30 | 5,820 | 5,880 | 5,750 | 5,750 | -90 | -1.5% | 543,800 |
| 2021/06/29 | 5,840 | 5,890 | 5,770 | 5,840 | -110 | -1.8% | 395,900 |
| 2021/06/28 | 5,980 | 6,000 | 5,910 | 5,950 | ±0 | ±0% | 270,200 |
| 2021/06/25 | 6,010 | 6,030 | 5,920 | 5,950 | ±0 | ±0% | 253,600 |
| 2021/06/24 | 5,950 | 5,980 | 5,870 | 5,950 | +10 | +0.2% | 268,500 |
| 2021/06/23 | 5,940 | 5,990 | 5,920 | 5,940 | -60 | -1% | 232,200 |
| 2021/06/22 | 5,910 | 6,030 | 5,910 | 6,000 | +290 | +5.1% | 547,200 |
| 2021/06/21 | 5,850 | 5,870 | 5,680 | 5,710 | -240 | -4% | 566,100 |
| 2021/06/18 | 5,970 | 5,990 | 5,890 | 5,950 | -90 | -1.5% | 498,900 |
| 2021/06/17 | 6,090 | 6,120 | 6,040 | 6,040 | -50 | -0.8% | 226,500 |
| 2021/06/16 | 6,070 | 6,160 | 6,050 | 6,090 | -50 | -0.8% | 297,000 |
901～
950
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
