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 |
|---|---|---|---|---|---|---|---|
| 2018/03/29 | 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 |
| 2018/03/01 | 5,600 | 5,640 | 5,580 | 5,610 | -50 | -0.9% | 701,100 |
| 2018/02/28 | 5,720 | 5,760 | 5,660 | 5,660 | -100 | -1.7% | 693,300 |
| 2018/02/27 | 5,840 | 5,860 | 5,730 | 5,760 | ±0 | ±0% | 700,800 |
| 2018/02/26 | 5,880 | 5,890 | 5,720 | 5,760 | -30 | -0.5% | 650,400 |
| 2018/02/23 | 5,720 | 5,810 | 5,700 | 5,790 | +110 | +1.9% | 487,500 |
| 2018/02/22 | 5,700 | 5,720 | 5,580 | 5,680 | -120 | -2.1% | 699,600 |
| 2018/02/21 | 5,690 | 5,840 | 5,640 | 5,800 | +130 | +2.3% | 727,900 |
| 2018/02/20 | 5,770 | 5,770 | 5,640 | 5,670 | -100 | -1.7% | 562,600 |
| 2018/02/19 | 5,700 | 5,780 | 5,660 | 5,770 | +130 | +2.3% | 560,100 |
| 2018/02/16 | 5,550 | 5,720 | 5,520 | 5,640 | +110 | +2% | 881,300 |
| 2018/02/15 | 5,450 | 5,540 | 5,410 | 5,530 | +180 | +3.4% | 917,700 |
| 2018/02/14 | 5,300 | 5,390 | 5,270 | 5,350 | -10 | -0.2% | 844,400 |
| 2018/02/13 | 5,550 | 5,550 | 5,340 | 5,360 | -100 | -1.8% | 962,400 |
| 2018/02/09 | 5,300 | 5,470 | 5,300 | 5,460 | ±0 | ±0% | 1,524,800 |
| 2018/02/08 | 5,350 | 5,470 | 5,320 | 5,460 | +100 | +1.9% | 1,220,700 |
| 2018/02/07 | 5,520 | 5,650 | 5,350 | 5,360 | -10 | -0.2% | 1,812,900 |
| 2018/02/06 | 5,410 | 5,490 | 5,200 | 5,370 | -330 | -5.8% | 2,731,500 |
| 2018/02/05 | 5,780 | 5,810 | 5,690 | 5,700 | -230 | -3.9% | 1,109,600 |
| 2018/02/02 | 6,000 | 6,020 | 5,890 | 5,930 | -140 | -2.3% | 1,073,600 |
| 2018/02/01 | 5,800 | 6,150 | 5,780 | 6,070 | -160 | -2.6% | 1,378,300 |
| 2018/01/31 | 6,150 | 6,330 | 6,140 | 6,230 | +60 | +1% | 973,400 |
| 2018/01/30 | 6,260 | 6,270 | 6,160 | 6,170 | -100 | -1.6% | 955,100 |
| 2018/01/29 | 6,310 | 6,330 | 6,240 | 6,270 | -80 | -1.3% | 708,200 |
| 2018/01/26 | 6,390 | 6,460 | 6,320 | 6,350 | ±0 | ±0% | 556,000 |
| 2018/01/25 | 6,340 | 6,470 | 6,220 | 6,350 | -80 | -1.2% | 1,076,400 |
| 2018/01/24 | 6,520 | 6,540 | 6,420 | 6,430 | -230 | -3.5% | 1,064,500 |
| 2018/01/23 | 6,540 | 6,670 | 6,510 | 6,660 | +160 | +2.5% | 646,500 |
| 2018/01/22 | 6,400 | 6,550 | 6,370 | 6,500 | +50 | +0.8% | 480,000 |
| 2018/01/19 | 6,430 | 6,520 | 6,390 | 6,450 | -40 | -0.6% | 955,000 |
| 2018/01/18 | 6,620 | 6,620 | 6,470 | 6,490 | -40 | -0.6% | 955,400 |
| 2018/01/17 | 6,540 | 6,640 | 6,510 | 6,530 | -80 | -1.2% | 857,600 |
1801～
1850
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
