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 |
|---|---|---|---|---|---|---|---|
| 2026/02/04 | 5,270 | 5,413 | 5,216 | 5,394 | +186 | +3.6% | 1,318,000 |
| 2026/02/03 | 5,020 | 5,237 | 4,970 | 5,208 | +250 | +5% | 1,264,800 |
| 2026/02/02 | 5,077 | 5,125 | 4,947 | 4,958 | +97 | +2% | 1,707,700 |
| 2026/01/30 | 4,920 | 4,950 | 4,861 | 4,861 | -101 | -2% | 1,508,600 |
| 2026/01/29 | 4,982 | 4,984 | 4,894 | 4,962 | -82 | -1.6% | 1,434,100 |
| 2026/01/28 | 5,120 | 5,133 | 4,999 | 5,044 | -168 | -3.2% | 1,358,400 |
| 2026/01/27 | 5,111 | 5,274 | 5,084 | 5,212 | +70 | +1.4% | 1,328,200 |
| 2026/01/26 | 5,060 | 5,166 | 5,055 | 5,142 | +2 | ±0% | 863,800 |
| 2026/01/23 | 5,156 | 5,229 | 5,084 | 5,140 | -17 | -0.3% | 1,641,600 |
| 2026/01/22 | 4,980 | 5,222 | 4,937 | 5,157 | +457 | +9.7% | 3,442,200 |
| 2026/01/21 | 4,701 | 4,745 | 4,661 | 4,700 | -141 | -2.9% | 883,400 |
| 2026/01/20 | 4,780 | 4,866 | 4,766 | 4,841 | +42 | +0.9% | 919,200 |
| 2026/01/19 | 4,704 | 4,800 | 4,654 | 4,799 | +75 | +1.6% | 949,700 |
| 2026/01/16 | 4,629 | 4,745 | 4,619 | 4,724 | +67 | +1.4% | 911,800 |
| 2026/01/15 | 4,621 | 4,666 | 4,593 | 4,657 | +28 | +0.6% | 582,000 |
| 2026/01/14 | 4,628 | 4,658 | 4,561 | 4,629 | +93 | +2.1% | 885,500 |
| 2026/01/13 | 4,500 | 4,548 | 4,473 | 4,536 | +103 | +2.3% | 724,400 |
| 2026/01/09 | 4,455 | 4,493 | 4,433 | 4,433 | +1 | ±0% | 601,800 |
| 2026/01/08 | 4,447 | 4,467 | 4,390 | 4,432 | -51 | -1.1% | 509,100 |
| 2026/01/07 | 4,455 | 4,530 | 4,425 | 4,483 | +28 | +0.6% | 583,200 |
| 2026/01/06 | 4,433 | 4,528 | 4,398 | 4,455 | +69 | +1.6% | 811,800 |
| 2026/01/05 | 4,364 | 4,431 | 4,362 | 4,386 | +52 | +1.2% | 706,300 |
| 2025/12/30 | 4,400 | 4,410 | 4,334 | 4,334 | -91 | -2.1% | 473,600 |
| 2025/12/29 | 4,401 | 4,456 | 4,378 | 4,425 | +94 | +2.2% | 794,000 |
| 2025/12/26 | 4,364 | 4,404 | 4,326 | 4,331 | -17 | -0.4% | 605,400 |
| 2025/12/25 | 4,300 | 4,348 | 4,285 | 4,348 | +77 | +1.8% | 458,800 |
| 2025/12/24 | 4,240 | 4,325 | 4,230 | 4,271 | +31 | +0.7% | 484,400 |
| 2025/12/23 | 4,217 | 4,252 | 4,212 | 4,240 | +20 | +0.5% | 384,300 |
| 2025/12/22 | 4,225 | 4,275 | 4,220 | 4,220 | -4 | -0.1% | 442,600 |
| 2025/12/19 | 4,221 | 4,234 | 4,193 | 4,224 | -9 | -0.2% | 850,700 |
| 2025/12/18 | 4,210 | 4,249 | 4,182 | 4,233 | +19 | +0.5% | 509,700 |
| 2025/12/17 | 4,233 | 4,240 | 4,167 | 4,214 | +14 | +0.3% | 526,800 |
| 2025/12/16 | 4,270 | 4,275 | 4,200 | 4,200 | -80 | -1.9% | 628,900 |
| 2025/12/15 | 4,320 | 4,328 | 4,260 | 4,280 | -43 | -1% | 778,900 |
| 2025/12/12 | 4,285 | 4,323 | 4,251 | 4,323 | +49 | +1.1% | 780,400 |
| 2025/12/11 | 4,380 | 4,391 | 4,228 | 4,274 | -36 | -0.8% | 1,124,400 |
| 2025/12/10 | 4,100 | 4,385 | 4,091 | 4,310 | +199 | +4.8% | 2,244,700 |
| 2025/12/09 | 4,141 | 4,148 | 4,095 | 4,111 | -31 | -0.7% | 299,500 |
| 2025/12/08 | 4,085 | 4,151 | 4,082 | 4,142 | +62 | +1.5% | 374,600 |
| 2025/12/05 | 4,164 | 4,164 | 4,076 | 4,080 | -85 | -2% | 440,900 |
| 2025/12/04 | 4,091 | 4,170 | 4,072 | 4,165 | +82 | +2% | 582,600 |
| 2025/12/03 | 4,037 | 4,083 | 4,030 | 4,083 | +15 | +0.4% | 632,900 |
| 2025/12/02 | 4,097 | 4,110 | 4,057 | 4,068 | -25 | -0.6% | 452,200 |
| 2025/12/01 | 4,098 | 4,134 | 4,067 | 4,093 | +9 | +0.2% | 605,800 |
| 2025/11/28 | 4,135 | 4,162 | 4,060 | 4,084 | -63 | -1.5% | 672,600 |
| 2025/11/27 | 4,095 | 4,148 | 4,088 | 4,147 | +63 | +1.5% | 719,800 |
| 2025/11/26 | 4,011 | 4,121 | 3,975 | 4,084 | +92 | +2.3% | 1,098,800 |
| 2025/11/25 | 3,986 | 4,007 | 3,953 | 3,992 | +95 | +2.4% | 1,157,800 |
| 2025/11/21 | 3,821 | 3,907 | 3,807 | 3,897 | +63 | +1.6% | 796,500 |
| 2025/11/20 | 3,784 | 3,856 | 3,780 | 3,834 | +39 | +1% | 774,800 |
101～
150
件表示中 / 3977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 | 858,600円 | +6.5% | -3.6% | 1.40% | 30.69倍 | 2.67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 |
| ＮＧＫ | 747,300円 | +6.0% | +10.3% | 1.42% | 25.64倍 | 2.60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 |
| ＡＧＣ | 688,500円 | +6.9% | -0.6% | 3.05% | 18.99倍 | 0.98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 |
| ＭＡＲＵＷＡ | 7,370,000円 | +12.9% | +11.7% | 0.15% | 43.26倍 | 6.18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 |
| ニチアス | 395,300円 | +7.2% | +14.3% | 1.64% | 23.28倍 | 3.12倍 |
|
耐熱技術生かし、プラント向け工事のほか、環境関連など工業製品、自動車部品製造・販売も |
市場注目の銘柄
チャート関連のコラム
