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 |
|---|---|---|---|---|---|---|---|
| 2021/09/29 | 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 |
| 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 |
951～
1000
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
