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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,655 | 3,767 | 3,642 | 3,760 | +102 | +2.8% | 1,251,900 |
| 2025/02/14 | 3,653 | 3,699 | 3,624 | 3,658 | -17 | -0.5% | 1,031,100 |
| 2025/02/13 | 3,657 | 3,695 | 3,652 | 3,675 | +46 | +1.3% | 804,600 |
| 2025/02/12 | 3,695 | 3,697 | 3,605 | 3,629 | -14 | -0.4% | 1,981,900 |
| 2025/02/10 | 3,665 | 3,732 | 3,643 | 3,643 | -25 | -0.7% | 975,200 |
| 2025/02/07 | 3,700 | 3,748 | 3,668 | 3,668 | -65 | -1.7% | 802,800 |
| 2025/02/06 | 3,680 | 3,733 | 3,676 | 3,733 | +67 | +1.8% | 791,900 |
| 2025/02/05 | 3,750 | 3,781 | 3,656 | 3,666 | -66 | -1.8% | 1,212,900 |
| 2025/02/04 | 3,891 | 3,891 | 3,732 | 3,732 | -43 | -1.1% | 1,572,800 |
| 2025/02/03 | 3,762 | 3,885 | 3,710 | 3,775 | -34 | -0.9% | 1,870,600 |
| 2025/01/31 | 3,799 | 3,850 | 3,774 | 3,809 | +62 | +1.7% | 1,549,500 |
| 2025/01/30 | 3,738 | 3,768 | 3,721 | 3,747 | +9 | +0.2% | 813,200 |
| 2025/01/29 | 3,725 | 3,762 | 3,713 | 3,738 | +15 | +0.4% | 816,400 |
| 2025/01/28 | 3,735 | 3,772 | 3,713 | 3,723 | -1 | ±0% | 751,000 |
| 2025/01/27 | 3,741 | 3,750 | 3,707 | 3,724 | +25 | +0.7% | 568,800 |
| 2025/01/24 | 3,708 | 3,731 | 3,685 | 3,699 | +18 | +0.5% | 790,900 |
| 2025/01/23 | 3,709 | 3,717 | 3,674 | 3,681 | -58 | -1.6% | 862,400 |
| 2025/01/22 | 3,773 | 3,780 | 3,738 | 3,739 | -47 | -1.2% | 974,500 |
| 2025/01/21 | 3,764 | 3,798 | 3,745 | 3,786 | +31 | +0.8% | 811,700 |
| 2025/01/20 | 3,707 | 3,769 | 3,700 | 3,755 | +48 | +1.3% | 944,800 |
| 2025/01/17 | 3,680 | 3,716 | 3,672 | 3,707 | +18 | +0.5% | 944,900 |
| 2025/01/16 | 3,700 | 3,739 | 3,681 | 3,689 | +75 | +2.1% | 982,300 |
| 2025/01/15 | 3,660 | 3,672 | 3,602 | 3,614 | -26 | -0.7% | 925,100 |
| 2025/01/14 | 3,680 | 3,687 | 3,635 | 3,640 | -59 | -1.6% | 1,199,200 |
| 2025/01/10 | 3,722 | 3,746 | 3,691 | 3,699 | -22 | -0.6% | 1,016,400 |
| 2025/01/09 | 3,720 | 3,736 | 3,707 | 3,721 | -6 | -0.2% | 694,700 |
| 2025/01/08 | 3,728 | 3,743 | 3,696 | 3,727 | -6 | -0.2% | 847,700 |
| 2025/01/07 | 3,742 | 3,769 | 3,730 | 3,733 | ±0 | ±0% | 699,400 |
| 2025/01/06 | 3,829 | 3,835 | 3,713 | 3,733 | -72 | -1.9% | 1,211,700 |
| 2024/12/30 | 3,847 | 3,858 | 3,784 | 3,805 | -24 | -0.6% | 824,400 |
| 2024/12/27 | 3,831 | 3,844 | 3,810 | 3,829 | +2 | +0.1% | 577,900 |
| 2024/12/26 | 3,808 | 3,829 | 3,800 | 3,827 | -4 | -0.1% | 467,000 |
| 2024/12/25 | 3,840 | 3,843 | 3,789 | 3,831 | +18 | +0.5% | 504,400 |
| 2024/12/24 | 3,808 | 3,834 | 3,794 | 3,813 | +5 | +0.1% | 451,700 |
| 2024/12/23 | 3,812 | 3,830 | 3,779 | 3,808 | +7 | +0.2% | 592,800 |
| 2024/12/20 | 3,830 | 3,863 | 3,801 | 3,801 | -24 | -0.6% | 950,900 |
| 2024/12/19 | 3,820 | 3,875 | 3,820 | 3,825 | -63 | -1.6% | 900,800 |
| 2024/12/18 | 3,917 | 3,946 | 3,888 | 3,888 | -32 | -0.8% | 868,100 |
| 2024/12/17 | 3,918 | 3,957 | 3,916 | 3,920 | -29 | -0.7% | 1,031,900 |
| 2024/12/16 | 4,073 | 4,073 | 3,945 | 3,949 | -67 | -1.7% | 1,220,700 |
| 2024/12/13 | 4,047 | 4,107 | 4,014 | 4,016 | -101 | -2.5% | 1,120,700 |
| 2024/12/12 | 4,120 | 4,148 | 4,109 | 4,117 | +11 | +0.3% | 674,200 |
| 2024/12/11 | 4,194 | 4,201 | 4,101 | 4,106 | -108 | -2.6% | 1,005,400 |
| 2024/12/10 | 4,146 | 4,280 | 4,146 | 4,214 | +138 | +3.4% | 1,788,400 |
| 2024/12/09 | 4,079 | 4,132 | 4,064 | 4,076 | +13 | +0.3% | 771,200 |
| 2024/12/06 | 4,005 | 4,070 | 4,005 | 4,063 | +50 | +1.2% | 528,200 |
| 2024/12/05 | 4,049 | 4,062 | 4,009 | 4,013 | -20 | -0.5% | 584,900 |
| 2024/12/04 | 4,027 | 4,054 | 4,001 | 4,033 | -4 | -0.1% | 703,100 |
| 2024/12/03 | 4,025 | 4,068 | 4,016 | 4,037 | +19 | +0.5% | 912,300 |
| 2024/12/02 | 4,069 | 4,069 | 3,986 | 4,018 | -13 | -0.3% | 757,400 |
51～
100
件表示中 / 3691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 | 386,600円 | +4.0% | +3.4% | 2.59% | 21.16倍 | 1.26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 | 444,700円 | +4.0% | - | 4.72% | 11.80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 | 477,400円 | +5.4% | -3.2% | 3.81% | 10.53倍 | 1.40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 | 178,400円 | +1.7% | -10.5% | 3.70% | 9.51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
