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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/11/05 | 4,215 | 4,225 | 4,135 | 4,170 | -115 | -2.7% | 868,300 |
| 2018/11/02 | 3,965 | 4,285 | 3,960 | 4,285 | +295 | +7.4% | 1,604,000 |
| 2018/11/01 | 3,950 | 4,030 | 3,910 | 3,990 | -60 | -1.5% | 961,100 |
| 2018/10/31 | 4,040 | 4,105 | 4,005 | 4,050 | +45 | +1.1% | 1,119,400 |
| 2018/10/30 | 3,790 | 4,135 | 3,785 | 4,005 | +75 | +1.9% | 2,022,500 |
| 2018/10/29 | 4,000 | 4,090 | 3,920 | 3,930 | -75 | -1.9% | 969,000 |
| 2018/10/26 | 4,065 | 4,085 | 3,955 | 4,005 | -30 | -0.7% | 881,200 |
| 2018/10/25 | 4,070 | 4,115 | 4,020 | 4,035 | -190 | -4.5% | 1,073,900 |
| 2018/10/24 | 4,245 | 4,270 | 4,165 | 4,225 | +10 | +0.2% | 1,151,500 |
| 2018/10/23 | 4,440 | 4,450 | 4,205 | 4,215 | -380 | -8.3% | 1,512,800 |
| 2018/10/22 | 4,530 | 4,620 | 4,520 | 4,595 | +25 | +0.5% | 487,200 |
| 2018/10/19 | 4,560 | 4,585 | 4,520 | 4,570 | -55 | -1.2% | 690,500 |
| 2018/10/18 | 4,615 | 4,660 | 4,605 | 4,625 | +5 | +0.1% | 386,900 |
| 2018/10/17 | 4,595 | 4,680 | 4,575 | 4,620 | +65 | +1.4% | 691,600 |
| 2018/10/16 | 4,475 | 4,555 | 4,475 | 4,555 | +65 | +1.4% | 477,400 |
| 2018/10/15 | 4,535 | 4,545 | 4,450 | 4,490 | -90 | -2% | 650,700 |
| 2018/10/12 | 4,480 | 4,590 | 4,465 | 4,580 | +30 | +0.7% | 918,600 |
| 2018/10/11 | 4,630 | 4,650 | 4,440 | 4,550 | -215 | -4.5% | 1,424,900 |
| 2018/10/10 | 4,765 | 4,840 | 4,755 | 4,765 | -55 | -1.1% | 485,600 |
| 2018/10/09 | 4,800 | 4,885 | 4,780 | 4,820 | -45 | -0.9% | 633,100 |
| 2018/10/05 | 4,825 | 4,890 | 4,775 | 4,865 | -15 | -0.3% | 636,500 |
| 2018/10/04 | 4,875 | 4,995 | 4,870 | 4,880 | +35 | +0.7% | 1,332,000 |
| 2018/10/03 | 4,820 | 4,870 | 4,815 | 4,845 | +30 | +0.6% | 645,200 |
| 2018/10/02 | 4,845 | 4,865 | 4,790 | 4,815 | +20 | +0.4% | 672,800 |
| 2018/10/01 | 4,785 | 4,870 | 4,765 | 4,795 | +80 | +1.7% | 763,400 |
| 2018/09/28 | 4,755 | 4,800 | 4,715 | 4,715 | ±0 | ±0% | 707,800 |
| 2018/09/27 | 4,745 | 4,795 | 4,705 | 4,715 | -100 | -2.1% | 488,200 |
| 2018/09/26 | 4,755 | 4,820 | 4,725 | 4,815 | +70 | +1.5% | 663,800 |
| 2018/09/25 | 4,645 | 4,745 | 4,630 | 4,745 | +90 | +1.9% | 747,800 |
| 2018/09/21 | 4,680 | 4,685 | 4,565 | 4,655 | -180 | -3.7% | 2,108,700 |
| 2018/09/20 | 4,900 | 4,910 | 4,815 | 4,835 | -60 | -1.2% | 735,300 |
| 2018/09/19 | 4,880 | 4,900 | 4,830 | 4,895 | +85 | +1.8% | 677,000 |
| 2018/09/18 | 4,700 | 4,815 | 4,680 | 4,810 | +85 | +1.8% | 594,200 |
| 2018/09/14 | 4,780 | 4,785 | 4,690 | 4,725 | -10 | -0.2% | 911,000 |
1601～
1650
件表示中 / 3727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 | 354,200円 | +4.0% | +3.4% | 2.82% | 19.21倍 | 1.14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 | 470,900円 | +5.4% | -3.2% | 3.86% | 10.38倍 | 1.39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 | 424,600円 | +4.0% | - | 4.95% | 11.27倍 | 0.63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 | 177,200円 | +1.7% | -10.5% | 3.72% | 9.45倍 | 0.72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 | 4,026,000円 | +6.9% | +3.6% | 0.25% | 20.44倍 | 3.89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
