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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 5,760 | 5,760 | 5,650 | 5,680 | -100 | -1.7% | 697,400 |
| 2017/11/02 | 5,730 | 5,790 | 5,720 | 5,780 | +140 | +2.5% | 859,200 |
| 2017/11/01 | 5,540 | 5,650 | 5,510 | 5,640 | +110 | +2% | 716,300 |
| 2017/10/31 | 5,480 | 5,660 | 5,470 | 5,530 | +70 | +1.3% | 1,542,800 |
| 2017/10/30 | 5,060 | 5,530 | 4,995 | 5,460 | +450 | +9% | 1,992,600 |
| 2017/10/27 | 4,990 | 5,030 | 4,970 | 5,010 | +55 | +1.1% | 369,300 |
| 2017/10/26 | 4,965 | 4,990 | 4,935 | 4,955 | -30 | -0.6% | 389,600 |
| 2017/10/25 | 4,985 | 5,050 | 4,945 | 4,985 | +25 | +0.5% | 571,400 |
| 2017/10/24 | 4,925 | 4,970 | 4,925 | 4,960 | +15 | +0.3% | 402,000 |
| 2017/10/23 | 4,935 | 4,965 | 4,915 | 4,945 | +70 | +1.4% | 520,700 |
| 2017/10/20 | 4,805 | 4,885 | 4,800 | 4,875 | +55 | +1.1% | 603,600 |
| 2017/10/19 | 4,860 | 4,895 | 4,815 | 4,820 | -65 | -1.3% | 687,900 |
| 2017/10/18 | 4,890 | 4,905 | 4,870 | 4,885 | -5 | -0.1% | 409,200 |
| 2017/10/17 | 4,960 | 4,970 | 4,840 | 4,890 | -60 | -1.2% | 610,000 |
| 2017/10/16 | 4,875 | 4,965 | 4,860 | 4,950 | +90 | +1.9% | 582,300 |
| 2017/10/13 | 4,830 | 4,900 | 4,825 | 4,860 | +25 | +0.5% | 1,119,600 |
| 2017/10/12 | 4,895 | 4,915 | 4,825 | 4,835 | -45 | -0.9% | 801,800 |
| 2017/10/11 | 4,950 | 4,950 | 4,875 | 4,880 | -70 | -1.4% | 628,100 |
| 2017/10/10 | 4,915 | 4,960 | 4,900 | 4,950 | +25 | +0.5% | 518,300 |
| 2017/10/06 | 4,885 | 4,930 | 4,880 | 4,925 | +70 | +1.4% | 702,000 |
| 2017/10/05 | 4,850 | 4,880 | 4,845 | 4,855 | +25 | +0.5% | 490,000 |
| 2017/10/04 | 4,800 | 4,835 | 4,800 | 4,830 | +35 | +0.7% | 505,500 |
| 2017/10/03 | 4,770 | 4,800 | 4,725 | 4,795 | +45 | +0.9% | 597,100 |
| 2017/10/02 | 4,770 | 4,815 | 4,735 | 4,750 | +10 | +0.2% | 420,200 |
| 2017/09/29 | 4,725 | 4,740 | 4,680 | 4,740 | +10 | +0.2% | 810,500 |
| 2017/09/28 | 4,720 | 4,765 | 4,705 | 4,730 | +45 | +1% | 1,026,300 |
| 2017/09/27 | 4,600 | 4,685 | 4,595 | 4,685 | +55 | +1.2% | 1,010,600 |
| 2017/09/26 | 4,630 | 4,675 | 4,605 | 4,630 | +35 | +0.8% | 1,160,000 |
| 2017/09/25 | 4,545 | 4,600 | 4,530 | 4,595 | +65 | +1.4% | 917,400 |
| 2017/09/22 | 4,545 | 4,560 | 4,500 | 4,530 | +25 | +0.6% | 902,000 |
| 2017/09/21 | 4,455 | 4,520 | 4,445 | 4,505 | +70 | +1.6% | 772,300 |
| 2017/09/20 | 4,400 | 4,465 | 4,390 | 4,435 | +20 | +0.5% | 674,500 |
| 2017/09/19 | 4,350 | 4,435 | 4,345 | 4,415 | +115 | +2.7% | 806,500 |
| 2017/09/15 | 4,230 | 4,300 | 4,225 | 4,300 | +85 | +2% | 711,500 |
| 2017/09/14 | 4,220 | 4,230 | 4,190 | 4,215 | -5 | -0.1% | 436,500 |
| 2017/09/13 | 4,225 | 4,235 | 4,185 | 4,220 | -10 | -0.2% | 382,100 |
| 2017/09/12 | 4,180 | 4,230 | 4,170 | 4,230 | +85 | +2.1% | 408,300 |
| 2017/09/11 | 4,100 | 4,155 | 4,095 | 4,145 | +100 | +2.5% | 457,000 |
| 2017/09/08 | 4,055 | 4,075 | 4,030 | 4,045 | -40 | -1% | 939,400 |
| 2017/09/07 | 4,090 | 4,110 | 4,065 | 4,085 | +30 | +0.7% | 441,500 |
| 2017/09/06 | 4,065 | 4,075 | 4,035 | 4,055 | -60 | -1.5% | 731,600 |
| 2017/09/05 | 4,170 | 4,175 | 4,105 | 4,115 | -30 | -0.7% | 416,000 |
| 2017/09/04 | 4,205 | 4,225 | 4,140 | 4,145 | -95 | -2.2% | 306,500 |
| 2017/09/01 | 4,205 | 4,245 | 4,185 | 4,240 | +55 | +1.3% | 375,700 |
| 2017/08/31 | 4,190 | 4,200 | 4,175 | 4,185 | -20 | -0.5% | 410,800 |
| 2017/08/30 | 4,165 | 4,215 | 4,145 | 4,205 | +60 | +1.4% | 287,800 |
| 2017/08/29 | 4,120 | 4,150 | 4,100 | 4,145 | +5 | +0.1% | 429,600 |
| 2017/08/28 | 4,155 | 4,155 | 4,120 | 4,140 | ±0 | ±0% | 277,700 |
| 2017/08/25 | 4,150 | 4,150 | 4,105 | 4,140 | -15 | -0.4% | 416,900 |
| 2017/08/24 | 4,175 | 4,205 | 4,155 | 4,155 | -45 | -1.1% | 296,300 |
1851～
1900
件表示中 / 3715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 | 358,000円 | +4.0% | +3.4% | 2.79% | 19.42倍 | 1.15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 | 429,000円 | +4.0% | - | 4.90% | 11.39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 |
| 特殊陶 | 449,700円 | +5.4% | -3.2% | 4.05% | 9.92倍 | 1.32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 | 176,400円 | +1.7% | -10.5% | 3.74% | 9.40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 |
| 太平洋セメ | 369,300円 | +6.0% | +10.1% | 2.71% | 6.86倍 | 0.64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
