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 |
|---|---|---|---|---|---|---|---|
| 2021/12/10 | 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 |
| 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 |
901～
950
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
