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 |
|---|---|---|---|---|---|---|---|
| 2024/12/27 | 3,831 | 3,844 | 3,810 | 3,829 | +2 | +0.1% | 577,900 |
| 2024/12/26 | 3,808 | 3,829 | 3,800 | 3,827 | -4 | -0.1% | 467,000 |
| 2024/12/25 | 3,840 | 3,843 | 3,789 | 3,831 | +18 | +0.5% | 504,400 |
| 2024/12/24 | 3,808 | 3,834 | 3,794 | 3,813 | +5 | +0.1% | 451,700 |
| 2024/12/23 | 3,812 | 3,830 | 3,779 | 3,808 | +7 | +0.2% | 592,800 |
| 2024/12/20 | 3,830 | 3,863 | 3,801 | 3,801 | -24 | -0.6% | 950,900 |
| 2024/12/19 | 3,820 | 3,875 | 3,820 | 3,825 | -63 | -1.6% | 900,800 |
| 2024/12/18 | 3,917 | 3,946 | 3,888 | 3,888 | -32 | -0.8% | 868,100 |
| 2024/12/17 | 3,918 | 3,957 | 3,916 | 3,920 | -29 | -0.7% | 1,031,900 |
| 2024/12/16 | 4,073 | 4,073 | 3,945 | 3,949 | -67 | -1.7% | 1,220,700 |
| 2024/12/13 | 4,047 | 4,107 | 4,014 | 4,016 | -101 | -2.5% | 1,120,700 |
| 2024/12/12 | 4,120 | 4,148 | 4,109 | 4,117 | +11 | +0.3% | 674,200 |
| 2024/12/11 | 4,194 | 4,201 | 4,101 | 4,106 | -108 | -2.6% | 1,005,400 |
| 2024/12/10 | 4,146 | 4,280 | 4,146 | 4,214 | +138 | +3.4% | 1,788,400 |
| 2024/12/09 | 4,079 | 4,132 | 4,064 | 4,076 | +13 | +0.3% | 771,200 |
| 2024/12/06 | 4,005 | 4,070 | 4,005 | 4,063 | +50 | +1.2% | 528,200 |
| 2024/12/05 | 4,049 | 4,062 | 4,009 | 4,013 | -20 | -0.5% | 584,900 |
| 2024/12/04 | 4,027 | 4,054 | 4,001 | 4,033 | -4 | -0.1% | 703,100 |
| 2024/12/03 | 4,025 | 4,068 | 4,016 | 4,037 | +19 | +0.5% | 912,300 |
| 2024/12/02 | 4,069 | 4,069 | 3,986 | 4,018 | -13 | -0.3% | 757,400 |
| 2024/11/29 | 4,090 | 4,090 | 4,031 | 4,031 | -45 | -1.1% | 528,200 |
| 2024/11/28 | 4,090 | 4,134 | 4,050 | 4,076 | +19 | +0.5% | 548,700 |
| 2024/11/27 | 4,061 | 4,078 | 4,023 | 4,057 | +1 | ±0% | 748,400 |
| 2024/11/26 | 4,053 | 4,062 | 3,992 | 4,056 | +10 | +0.2% | 1,261,600 |
| 2024/11/25 | 4,073 | 4,078 | 4,024 | 4,046 | +19 | +0.5% | 1,042,500 |
| 2024/11/22 | 4,039 | 4,068 | 4,016 | 4,027 | -15 | -0.4% | 544,100 |
| 2024/11/21 | 4,042 | 4,070 | 4,011 | 4,042 | -1 | ±0% | 472,700 |
| 2024/11/20 | 4,075 | 4,101 | 4,025 | 4,043 | -68 | -1.7% | 463,400 |
| 2024/11/19 | 4,126 | 4,132 | 4,096 | 4,111 | +7 | +0.2% | 680,600 |
| 2024/11/18 | 4,000 | 4,122 | 3,975 | 4,104 | +103 | +2.6% | 1,238,900 |
| 2024/11/15 | 4,082 | 4,105 | 4,001 | 4,001 | -51 | -1.3% | 974,300 |
| 2024/11/14 | 4,094 | 4,126 | 4,035 | 4,052 | -38 | -0.9% | 1,339,600 |
| 2024/11/13 | 4,100 | 4,150 | 4,066 | 4,090 | -52 | -1.3% | 990,400 |
| 2024/11/12 | 4,239 | 4,272 | 4,136 | 4,142 | -75 | -1.8% | 1,136,600 |
| 2024/11/11 | 4,305 | 4,310 | 4,217 | 4,217 | -96 | -2.2% | 1,056,400 |
| 2024/11/08 | 4,358 | 4,366 | 4,301 | 4,313 | -14 | -0.3% | 1,119,800 |
| 2024/11/07 | 4,349 | 4,389 | 4,220 | 4,327 | -55 | -1.3% | 1,684,800 |
| 2024/11/06 | 4,378 | 4,407 | 4,353 | 4,382 | -2 | ±0% | 1,032,000 |
| 2024/11/05 | 4,250 | 4,384 | 4,247 | 4,384 | +134 | +3.2% | 1,626,600 |
| 2024/11/01 | 4,250 | 4,269 | 4,202 | 4,250 | -40 | -0.9% | 1,867,300 |
| 2024/10/31 | 4,376 | 4,376 | 4,276 | 4,290 | -111 | -2.5% | 2,615,000 |
| 2024/10/30 | 4,330 | 4,436 | 4,319 | 4,401 | +98 | +2.3% | 4,651,700 |
| 2024/10/29 | 4,400 | 4,422 | 4,247 | 4,303 | -621 | -12.6% | 6,741,800 |
| 2024/10/28 | 4,843 | 4,938 | 4,824 | 4,924 | +77 | +1.6% | 1,367,100 |
| 2024/10/25 | 4,805 | 4,866 | 4,789 | 4,847 | +46 | +1% | 963,200 |
| 2024/10/24 | 4,700 | 4,802 | 4,688 | 4,801 | +83 | +1.8% | 1,225,900 |
| 2024/10/23 | 4,919 | 4,929 | 4,702 | 4,718 | -205 | -4.2% | 1,425,200 |
| 2024/10/22 | 4,978 | 5,022 | 4,906 | 4,923 | -202 | -3.9% | 1,930,200 |
| 2024/10/21 | 5,140 | 5,178 | 5,098 | 5,125 | -19 | -0.4% | 725,200 |
| 2024/10/18 | 5,264 | 5,283 | 5,142 | 5,144 | -70 | -1.3% | 574,300 |
151～
200
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 | 385,900円 | +4.0% | +3.4% | 2.59% | 20.61倍 | 1.22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 | 520,600円 | +5.4% | -3.2% | 3.50% | 11.49倍 | 1.53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 | 458,300円 | -0.9% | - | 4.58% | 17.08倍 | 0.71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 | 221,900円 | +1.7% | -10.5% | 2.97% | 11.83倍 | 0.90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 | 4,448,000円 | +6.9% | +3.6% | 0.23% | 22.59倍 | 4.30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
