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 |
|---|---|---|---|---|---|---|---|
| 2019/01/23 | 4,060 | 4,075 | 4,015 | 4,030 | -80 | -1.9% | 452,500 |
| 2019/01/22 | 4,110 | 4,125 | 4,055 | 4,110 | +40 | +1% | 676,800 |
| 2019/01/21 | 4,080 | 4,095 | 4,040 | 4,070 | +25 | +0.6% | 455,800 |
| 2019/01/18 | 4,045 | 4,095 | 4,030 | 4,045 | +30 | +0.7% | 626,500 |
| 2019/01/17 | 4,045 | 4,060 | 3,995 | 4,015 | -5 | -0.1% | 520,400 |
| 2019/01/16 | 4,020 | 4,035 | 3,935 | 4,020 | +5 | +0.1% | 541,100 |
| 2019/01/15 | 3,925 | 4,040 | 3,925 | 4,015 | +110 | +2.8% | 750,700 |
| 2019/01/11 | 3,910 | 3,965 | 3,880 | 3,905 | +5 | +0.1% | 816,900 |
| 2019/01/10 | 3,905 | 3,920 | 3,860 | 3,900 | -25 | -0.6% | 537,700 |
| 2019/01/09 | 3,895 | 3,960 | 3,885 | 3,925 | +35 | +0.9% | 444,900 |
| 2019/01/08 | 3,910 | 3,925 | 3,845 | 3,890 | +25 | +0.6% | 576,700 |
| 2019/01/07 | 3,825 | 3,875 | 3,815 | 3,865 | +165 | +4.5% | 811,700 |
| 2019/01/04 | 3,685 | 3,730 | 3,665 | 3,700 | -110 | -2.9% | 1,130,800 |
| 2018/12/28 | 3,900 | 3,915 | 3,800 | 3,810 | -150 | -3.8% | 1,055,300 |
| 2018/12/27 | 4,025 | 4,045 | 3,930 | 3,960 | +75 | +1.9% | 1,003,100 |
| 2018/12/26 | 3,785 | 3,925 | 3,785 | 3,885 | +130 | +3.5% | 1,186,200 |
| 2018/12/25 | 3,705 | 3,770 | 3,705 | 3,755 | -85 | -2.2% | 1,146,700 |
| 2018/12/21 | 3,875 | 3,900 | 3,815 | 3,840 | -50 | -1.3% | 1,097,700 |
| 2018/12/20 | 4,010 | 4,030 | 3,865 | 3,890 | -165 | -4.1% | 806,900 |
| 2018/12/19 | 4,070 | 4,110 | 4,025 | 4,055 | +55 | +1.4% | 592,100 |
| 2018/12/18 | 4,025 | 4,085 | 3,970 | 4,000 | -60 | -1.5% | 761,400 |
| 2018/12/17 | 4,025 | 4,075 | 4,005 | 4,060 | +75 | +1.9% | 674,600 |
| 2018/12/14 | 4,050 | 4,065 | 3,970 | 3,985 | -115 | -2.8% | 1,196,500 |
| 2018/12/13 | 4,085 | 4,120 | 4,055 | 4,100 | +20 | +0.5% | 909,000 |
| 2018/12/12 | 4,020 | 4,110 | 4,005 | 4,080 | +200 | +5.2% | 2,179,400 |
| 2018/12/11 | 3,860 | 3,910 | 3,855 | 3,880 | +25 | +0.6% | 1,130,500 |
| 2018/12/10 | 3,815 | 3,865 | 3,795 | 3,855 | -60 | -1.5% | 905,800 |
| 2018/12/07 | 3,915 | 3,940 | 3,875 | 3,915 | +40 | +1% | 1,290,400 |
| 2018/12/06 | 3,920 | 3,930 | 3,800 | 3,875 | -90 | -2.3% | 1,277,000 |
| 2018/12/05 | 3,975 | 4,015 | 3,955 | 3,965 | -125 | -3.1% | 1,246,600 |
| 2018/12/04 | 4,360 | 4,360 | 4,085 | 4,090 | -285 | -6.5% | 1,406,200 |
| 2018/12/03 | 4,420 | 4,435 | 4,365 | 4,375 | -20 | -0.5% | 749,100 |
| 2018/11/30 | 4,415 | 4,430 | 4,385 | 4,395 | ±0 | ±0% | 646,200 |
| 2018/11/29 | 4,410 | 4,455 | 4,395 | 4,395 | +40 | +0.9% | 473,200 |
| 2018/11/28 | 4,315 | 4,405 | 4,310 | 4,355 | +85 | +2% | 766,400 |
| 2018/11/27 | 4,375 | 4,380 | 4,235 | 4,270 | -95 | -2.2% | 775,700 |
| 2018/11/26 | 4,350 | 4,430 | 4,330 | 4,365 | -15 | -0.3% | 804,600 |
| 2018/11/22 | 4,345 | 4,395 | 4,325 | 4,380 | +20 | +0.5% | 507,700 |
| 2018/11/21 | 4,275 | 4,375 | 4,250 | 4,360 | +5 | +0.1% | 539,700 |
| 2018/11/20 | 4,330 | 4,405 | 4,315 | 4,355 | -45 | -1% | 715,700 |
| 2018/11/19 | 4,435 | 4,470 | 4,390 | 4,400 | -55 | -1.2% | 473,300 |
| 2018/11/16 | 4,440 | 4,480 | 4,425 | 4,455 | +60 | +1.4% | 654,900 |
| 2018/11/15 | 4,370 | 4,415 | 4,355 | 4,395 | ±0 | ±0% | 465,500 |
| 2018/11/14 | 4,355 | 4,415 | 4,320 | 4,395 | +65 | +1.5% | 619,800 |
| 2018/11/13 | 4,265 | 4,350 | 4,195 | 4,330 | -35 | -0.8% | 732,900 |
| 2018/11/12 | 4,265 | 4,370 | 4,255 | 4,365 | +90 | +2.1% | 648,200 |
| 2018/11/09 | 4,310 | 4,350 | 4,260 | 4,275 | -10 | -0.2% | 693,800 |
| 2018/11/08 | 4,235 | 4,290 | 4,230 | 4,285 | +140 | +3.4% | 571,900 |
| 2018/11/07 | 4,195 | 4,225 | 4,125 | 4,145 | -35 | -0.8% | 651,700 |
| 2018/11/06 | 4,185 | 4,210 | 4,150 | 4,180 | +10 | +0.2% | 439,100 |
1601～
1650
件表示中 / 3761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 | 395,400円 | +4.0% | +3.4% | 2.53% | 21.12倍 | 1.25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 | 531,100円 | +5.4% | -3.2% | 3.43% | 11.72倍 | 1.56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 | 465,600円 | -0.9% | - | 4.51% | 17.35倍 | 0.72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 | 224,100円 | +1.7% | -10.5% | 2.95% | 11.95倍 | 0.91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 | 4,691,000円 | +6.9% | +3.6% | 0.22% | 23.82倍 | 4.53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
