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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 5,900 | 5,900 | 5,780 | 5,790 | -150 | -2.5% | 543,100 |
| 2018/05/15 | 5,900 | 5,980 | 5,890 | 5,940 | +80 | +1.4% | 568,900 |
| 2018/05/14 | 5,830 | 5,860 | 5,780 | 5,860 | +10 | +0.2% | 394,700 |
| 2018/05/11 | 5,750 | 5,860 | 5,740 | 5,850 | +120 | +2.1% | 583,300 |
| 2018/05/10 | 5,700 | 5,740 | 5,650 | 5,730 | ±0 | ±0% | 449,000 |
| 2018/05/09 | 5,700 | 5,750 | 5,680 | 5,730 | +30 | +0.5% | 435,200 |
| 2018/05/08 | 5,700 | 5,720 | 5,660 | 5,700 | -20 | -0.3% | 799,300 |
| 2018/05/07 | 5,510 | 5,720 | 5,510 | 5,720 | +200 | +3.6% | 914,000 |
| 2018/05/02 | 5,520 | 5,530 | 5,480 | 5,520 | +40 | +0.7% | 1,043,700 |
| 2018/05/01 | 5,590 | 5,590 | 5,470 | 5,480 | -730 | -11.8% | 1,714,600 |
| 2018/04/27 | 6,150 | 6,220 | 6,150 | 6,210 | +140 | +2.3% | 598,400 |
| 2018/04/26 | 6,120 | 6,140 | 6,060 | 6,070 | -10 | -0.2% | 534,300 |
| 2018/04/25 | 6,000 | 6,120 | 6,000 | 6,080 | -10 | -0.2% | 397,300 |
| 2018/04/24 | 6,080 | 6,110 | 6,050 | 6,090 | +60 | +1% | 560,000 |
| 2018/04/23 | 6,120 | 6,120 | 6,010 | 6,030 | -40 | -0.7% | 418,000 |
| 2018/04/20 | 6,020 | 6,110 | 5,980 | 6,070 | +50 | +0.8% | 462,200 |
| 2018/04/19 | 6,120 | 6,130 | 6,000 | 6,020 | -20 | -0.3% | 450,900 |
| 2018/04/18 | 5,970 | 6,070 | 5,970 | 6,040 | +100 | +1.7% | 628,500 |
| 2018/04/17 | 5,910 | 5,970 | 5,880 | 5,940 | +10 | +0.2% | 336,400 |
| 2018/04/16 | 5,940 | 5,960 | 5,890 | 5,930 | +20 | +0.3% | 478,500 |
| 2018/04/13 | 5,930 | 5,970 | 5,880 | 5,910 | -10 | -0.2% | 834,000 |
| 2018/04/12 | 5,980 | 5,980 | 5,900 | 5,920 | -120 | -2% | 466,500 |
| 2018/04/11 | 6,140 | 6,140 | 5,990 | 6,040 | -70 | -1.1% | 590,000 |
| 2018/04/10 | 6,100 | 6,170 | 6,090 | 6,110 | +60 | +1% | 796,600 |
| 2018/04/09 | 5,920 | 6,080 | 5,920 | 6,050 | +130 | +2.2% | 641,600 |
| 2018/04/06 | 5,930 | 6,020 | 5,910 | 5,920 | ±0 | ±0% | 832,400 |
| 2018/04/05 | 5,780 | 5,940 | 5,750 | 5,920 | +220 | +3.9% | 835,200 |
| 2018/04/04 | 5,690 | 5,750 | 5,660 | 5,700 | +40 | +0.7% | 810,500 |
| 2018/04/03 | 5,590 | 5,680 | 5,570 | 5,660 | +30 | +0.5% | 538,300 |
| 2018/04/02 | 5,620 | 5,690 | 5,590 | 5,630 | +20 | +0.4% | 554,400 |
| 2018/03/30 | 5,580 | 5,610 | 5,500 | 5,610 | +120 | +2.2% | 652,000 |
| 2018/03/29 | 5,490 | 5,520 | 5,440 | 5,490 | +80 | +1.5% | 679,500 |
| 2018/03/28 | 5,420 | 5,470 | 5,350 | 5,410 | -130 | -2.3% | 680,800 |
| 2018/03/27 | 5,400 | 5,540 | 5,390 | 5,540 | +240 | +4.5% | 881,500 |
| 2018/03/26 | 5,180 | 5,300 | 5,160 | 5,300 | +20 | +0.4% | 756,800 |
| 2018/03/23 | 5,380 | 5,400 | 5,260 | 5,280 | -300 | -5.4% | 1,409,000 |
| 2018/03/22 | 5,480 | 5,610 | 5,470 | 5,580 | +70 | +1.3% | 482,400 |
| 2018/03/20 | 5,520 | 5,540 | 5,480 | 5,510 | -80 | -1.4% | 559,400 |
| 2018/03/19 | 5,630 | 5,670 | 5,560 | 5,590 | -110 | -1.9% | 615,700 |
| 2018/03/16 | 5,750 | 5,760 | 5,680 | 5,700 | +30 | +0.5% | 701,100 |
| 2018/03/15 | 5,680 | 5,700 | 5,600 | 5,670 | -20 | -0.4% | 378,200 |
| 2018/03/14 | 5,740 | 5,750 | 5,680 | 5,690 | -80 | -1.4% | 506,300 |
| 2018/03/13 | 5,690 | 5,770 | 5,650 | 5,770 | +50 | +0.9% | 423,500 |
| 2018/03/12 | 5,770 | 5,790 | 5,660 | 5,720 | +90 | +1.6% | 470,700 |
| 2018/03/09 | 5,630 | 5,760 | 5,590 | 5,630 | +70 | +1.3% | 1,200,300 |
| 2018/03/08 | 5,580 | 5,620 | 5,530 | 5,560 | ±0 | ±0% | 646,300 |
| 2018/03/07 | 5,630 | 5,660 | 5,550 | 5,560 | -100 | -1.8% | 587,700 |
| 2018/03/06 | 5,640 | 5,710 | 5,630 | 5,660 | +120 | +2.2% | 534,200 |
| 2018/03/05 | 5,450 | 5,580 | 5,450 | 5,540 | +20 | +0.4% | 765,700 |
| 2018/03/02 | 5,440 | 5,580 | 5,430 | 5,520 | -90 | -1.6% | 767,000 |
1701～
1750
件表示中 / 3692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 | 383,400円 | +4.0% | +3.4% | 2.61% | 20.98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 |
| ＡＧＣ | 446,500円 | +4.0% | - | 4.70% | 11.85倍 | 0.66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 |
| 特殊陶 | 482,000円 | +5.4% | -3.2% | 3.78% | 10.63倍 | 1.42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 |
| ガイシ | 179,800円 | +1.7% | -10.5% | 3.67% | 9.58倍 | 0.73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 |
| 太平洋セメ | 380,600円 | +3.2% | +27.8% | 2.10% | 7.57倍 | 0.68倍 |
|
セメント首位。米国、アジア展開。骨材、建材等多角化。石炭灰、汚泥、産廃等の再利用も収益源 |
市場注目の銘柄
チャート関連のコラム
