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 |
|---|---|---|---|---|---|---|---|
| 2025/11/19 | 3,813 | 3,842 | 3,793 | 3,795 | -18 | -0.5% | 761,100 |
| 2025/11/18 | 3,804 | 3,816 | 3,776 | 3,813 | -27 | -0.7% | 780,200 |
| 2025/11/17 | 3,891 | 3,928 | 3,840 | 3,840 | -46 | -1.2% | 859,500 |
| 2025/11/14 | 3,901 | 3,912 | 3,853 | 3,886 | +24 | +0.6% | 632,200 |
| 2025/11/13 | 3,866 | 3,900 | 3,861 | 3,862 | -29 | -0.7% | 504,100 |
| 2025/11/12 | 3,881 | 3,914 | 3,881 | 3,891 | +14 | +0.4% | 479,400 |
| 2025/11/11 | 3,906 | 3,914 | 3,856 | 3,877 | -41 | -1% | 539,700 |
| 2025/11/10 | 3,880 | 3,918 | 3,873 | 3,918 | +59 | +1.5% | 489,800 |
| 2025/11/07 | 3,810 | 3,859 | 3,800 | 3,859 | +48 | +1.3% | 538,600 |
| 2025/11/06 | 3,824 | 3,864 | 3,801 | 3,811 | -11 | -0.3% | 887,300 |
| 2025/11/05 | 3,927 | 3,947 | 3,801 | 3,822 | -104 | -2.6% | 973,600 |
| 2025/11/04 | 3,789 | 3,940 | 3,780 | 3,926 | +3 | +0.1% | 1,814,400 |
| 2025/10/31 | 3,941 | 3,944 | 3,895 | 3,923 | -8 | -0.2% | 887,400 |
| 2025/10/30 | 3,885 | 3,931 | 3,863 | 3,931 | +24 | +0.6% | 2,343,900 |
| 2025/10/29 | 3,917 | 3,933 | 3,885 | 3,907 | -19 | -0.5% | 630,300 |
| 2025/10/28 | 4,086 | 4,086 | 3,926 | 3,926 | -160 | -3.9% | 908,800 |
| 2025/10/27 | 4,060 | 4,098 | 4,043 | 4,086 | +49 | +1.2% | 722,900 |
| 2025/10/24 | 4,025 | 4,045 | 4,009 | 4,037 | +14 | +0.3% | 533,500 |
| 2025/10/23 | 4,011 | 4,051 | 3,995 | 4,023 | -36 | -0.9% | 514,100 |
| 2025/10/22 | 3,990 | 4,070 | 3,962 | 4,059 | +89 | +2.2% | 1,010,000 |
| 2025/10/21 | 3,985 | 3,993 | 3,943 | 3,970 | +20 | +0.5% | 652,400 |
| 2025/10/20 | 3,973 | 4,007 | 3,950 | 3,950 | +26 | +0.7% | 632,400 |
| 2025/10/17 | 3,896 | 3,965 | 3,890 | 3,924 | +37 | +1% | 745,300 |
| 2025/10/16 | 3,893 | 3,895 | 3,831 | 3,887 | +36 | +0.9% | 486,200 |
| 2025/10/15 | 3,824 | 3,851 | 3,812 | 3,851 | +54 | +1.4% | 619,400 |
| 2025/10/14 | 3,810 | 3,856 | 3,766 | 3,797 | -111 | -2.8% | 1,071,600 |
| 2025/10/10 | 3,974 | 3,975 | 3,898 | 3,908 | -92 | -2.3% | 810,800 |
| 2025/10/09 | 3,947 | 4,000 | 3,941 | 4,000 | +34 | +0.9% | 683,500 |
| 2025/10/08 | 3,980 | 4,011 | 3,965 | 3,966 | -49 | -1.2% | 729,900 |
| 2025/10/07 | 4,021 | 4,040 | 3,992 | 4,015 | +1 | ±0% | 637,100 |
| 2025/10/06 | 4,038 | 4,080 | 4,010 | 4,014 | +109 | +2.8% | 1,125,700 |
| 2025/10/03 | 3,839 | 3,915 | 3,838 | 3,905 | +49 | +1.3% | 768,900 |
| 2025/10/02 | 3,859 | 3,892 | 3,826 | 3,856 | -12 | -0.3% | 576,500 |
| 2025/10/01 | 3,870 | 3,898 | 3,815 | 3,868 | -26 | -0.7% | 659,500 |
| 2025/09/30 | 3,872 | 3,910 | 3,862 | 3,894 | +22 | +0.6% | 568,100 |
| 2025/09/29 | 3,950 | 3,962 | 3,865 | 3,872 | -106 | -2.7% | 696,300 |
| 2025/09/26 | 3,988 | 3,995 | 3,922 | 3,978 | -10 | -0.3% | 852,500 |
| 2025/09/25 | 3,970 | 4,007 | 3,964 | 3,988 | +41 | +1% | 585,200 |
| 2025/09/24 | 4,000 | 4,003 | 3,930 | 3,947 | -52 | -1.3% | 701,000 |
| 2025/09/22 | 4,002 | 4,065 | 3,990 | 3,999 | -10 | -0.2% | 576,100 |
| 2025/09/19 | 4,080 | 4,116 | 4,006 | 4,009 | -37 | -0.9% | 1,671,600 |
| 2025/09/18 | 4,037 | 4,054 | 4,002 | 4,046 | +41 | +1% | 504,400 |
| 2025/09/17 | 4,010 | 4,030 | 3,974 | 4,005 | -27 | -0.7% | 444,900 |
| 2025/09/16 | 4,050 | 4,057 | 4,016 | 4,032 | -18 | -0.4% | 525,800 |
| 2025/09/12 | 4,155 | 4,155 | 4,043 | 4,050 | -38 | -0.9% | 764,300 |
| 2025/09/11 | 4,025 | 4,097 | 4,021 | 4,088 | +58 | +1.4% | 781,900 |
| 2025/09/10 | 4,085 | 4,090 | 4,030 | 4,030 | -81 | -2% | 799,700 |
| 2025/09/09 | 4,130 | 4,180 | 4,104 | 4,111 | -19 | -0.5% | 932,000 |
| 2025/09/08 | 4,099 | 4,142 | 4,069 | 4,130 | +86 | +2.1% | 1,199,000 |
| 2025/09/05 | 4,072 | 4,090 | 4,003 | 4,044 | +18 | +0.4% | 1,011,600 |
151～
200
件表示中 / 3977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 | 858,600円 | +6.5% | -3.6% | 1.40% | 30.69倍 | 2.67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 |
| ＮＧＫ | 747,300円 | +6.0% | +10.3% | 1.42% | 25.64倍 | 2.60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 |
| ＡＧＣ | 688,500円 | +6.9% | -0.6% | 3.05% | 18.99倍 | 0.98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 |
| ＭＡＲＵＷＡ | 7,370,000円 | +12.9% | +11.7% | 0.15% | 43.26倍 | 6.18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 |
| ニチアス | 395,300円 | +7.2% | +14.3% | 1.64% | 23.28倍 | 3.12倍 |
|
耐熱技術生かし、プラント向け工事のほか、環境関連など工業製品、自動車部品製造・販売も |
市場注目の銘柄
チャート関連のコラム
