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 |
|---|---|---|---|---|---|---|---|
| 2021/07/14 | 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 |
| 2021/06/15 | 6,140 | 6,260 | 6,140 | 6,140 | +100 | +1.7% | 672,500 |
| 2021/06/14 | 6,010 | 6,080 | 6,000 | 6,040 | +110 | +1.9% | 213,900 |
| 2021/06/11 | 6,020 | 6,020 | 5,910 | 5,930 | -80 | -1.3% | 489,200 |
| 2021/06/10 | 5,890 | 6,030 | 5,880 | 6,010 | +190 | +3.3% | 425,300 |
| 2021/06/09 | 5,850 | 5,860 | 5,810 | 5,820 | -30 | -0.5% | 225,900 |
| 2021/06/08 | 5,900 | 5,900 | 5,820 | 5,850 | -30 | -0.5% | 264,600 |
| 2021/06/07 | 5,930 | 5,930 | 5,840 | 5,880 | +20 | +0.3% | 263,700 |
| 2021/06/04 | 5,920 | 5,930 | 5,790 | 5,860 | -80 | -1.3% | 370,300 |
| 2021/06/03 | 5,960 | 6,030 | 5,920 | 5,940 | -50 | -0.8% | 279,000 |
| 2021/06/02 | 5,870 | 6,010 | 5,860 | 5,990 | +100 | +1.7% | 424,300 |
| 2021/06/01 | 5,930 | 5,970 | 5,790 | 5,890 | -10 | -0.2% | 282,800 |
| 2021/05/31 | 6,020 | 6,040 | 5,890 | 5,900 | -180 | -3% | 473,900 |
| 2021/05/28 | 6,050 | 6,130 | 6,010 | 6,080 | +200 | +3.4% | 727,800 |
| 2021/05/27 | 5,860 | 5,940 | 5,740 | 5,880 | +120 | +2.1% | 1,595,000 |
| 2021/05/26 | 5,690 | 5,790 | 5,660 | 5,760 | +70 | +1.2% | 404,900 |
| 2021/05/25 | 5,680 | 5,710 | 5,650 | 5,690 | +20 | +0.4% | 227,700 |
| 2021/05/24 | 5,580 | 5,730 | 5,570 | 5,670 | +60 | +1.1% | 302,300 |
| 2021/05/21 | 5,660 | 5,710 | 5,580 | 5,610 | -10 | -0.2% | 254,200 |
| 2021/05/20 | 5,610 | 5,650 | 5,580 | 5,620 | +30 | +0.5% | 231,400 |
| 2021/05/19 | 5,640 | 5,680 | 5,550 | 5,590 | -150 | -2.6% | 441,300 |
| 2021/05/18 | 5,650 | 5,780 | 5,650 | 5,740 | +90 | +1.6% | 387,700 |
| 2021/05/17 | 5,730 | 5,750 | 5,590 | 5,650 | -20 | -0.4% | 259,200 |
| 2021/05/14 | 5,560 | 5,690 | 5,560 | 5,670 | +160 | +2.9% | 426,900 |
| 2021/05/13 | 5,500 | 5,560 | 5,470 | 5,510 | -30 | -0.5% | 491,500 |
| 2021/05/12 | 5,660 | 5,700 | 5,500 | 5,540 | -80 | -1.4% | 595,700 |
| 2021/05/11 | 5,820 | 5,830 | 5,590 | 5,620 | -210 | -3.6% | 491,800 |
| 2021/05/10 | 5,850 | 5,880 | 5,760 | 5,830 | -50 | -0.9% | 457,200 |
| 2021/05/07 | 5,830 | 5,950 | 5,820 | 5,880 | +70 | +1.2% | 568,200 |
| 2021/05/06 | 5,750 | 5,880 | 5,740 | 5,810 | +140 | +2.5% | 910,200 |
1001～
1050
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
