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 |
|---|---|---|---|---|---|---|---|
| 2017/06/06 | 4,370 | 4,370 | 4,295 | 4,305 | -70 | -1.6% | 522,100 |
| 2017/06/05 | 4,365 | 4,390 | 4,335 | 4,375 | -10 | -0.2% | 374,700 |
| 2017/06/02 | 4,335 | 4,395 | 4,325 | 4,385 | +95 | +2.2% | 732,400 |
| 2017/06/01 | 4,250 | 4,300 | 4,245 | 4,290 | +70 | +1.7% | 511,000 |
| 2017/05/31 | 4,220 | 4,230 | 4,190 | 4,220 | -5 | -0.1% | 449,000 |
| 2017/05/30 | 4,180 | 4,240 | 4,180 | 4,225 | +60 | +1.4% | 432,300 |
| 2017/05/29 | 4,125 | 4,175 | 4,105 | 4,165 | +35 | +0.8% | 317,100 |
| 2017/05/26 | 4,160 | 4,170 | 4,130 | 4,130 | -40 | -1% | 235,200 |
| 2017/05/25 | 4,160 | 4,190 | 4,155 | 4,170 | +30 | +0.7% | 329,500 |
| 2017/05/24 | 4,145 | 4,150 | 4,125 | 4,140 | +35 | +0.9% | 380,600 |
| 2017/05/23 | 4,115 | 4,135 | 4,095 | 4,105 | -25 | -0.6% | 331,700 |
| 2017/05/22 | 4,135 | 4,150 | 4,115 | 4,130 | +10 | +0.2% | 397,200 |
| 2017/05/19 | 4,145 | 4,160 | 4,100 | 4,120 | -25 | -0.6% | 512,600 |
| 2017/05/18 | 4,165 | 4,190 | 4,130 | 4,145 | -90 | -2.1% | 485,700 |
| 2017/05/17 | 4,245 | 4,260 | 4,225 | 4,235 | -35 | -0.8% | 435,900 |
| 2017/05/16 | 4,290 | 4,290 | 4,240 | 4,270 | ±0 | ±0% | 448,700 |
| 2017/05/15 | 4,245 | 4,275 | 4,240 | 4,270 | +25 | +0.6% | 416,200 |
| 2017/05/12 | 4,250 | 4,285 | 4,210 | 4,245 | -15 | -0.4% | 774,900 |
| 2017/05/11 | 4,280 | 4,300 | 4,260 | 4,260 | -20 | -0.5% | 449,200 |
| 2017/05/10 | 4,285 | 4,305 | 4,270 | 4,280 | -20 | -0.5% | 481,200 |
| 2017/05/09 | 4,320 | 4,325 | 4,295 | 4,300 | -25 | -0.6% | 657,700 |
| 2017/05/08 | 4,200 | 4,335 | 4,190 | 4,325 | +190 | +4.6% | 1,226,600 |
| 2017/05/02 | 4,135 | 4,210 | 4,125 | 4,135 | +50 | +1.2% | 1,047,900 |
| 2017/05/01 | 4,000 | 4,095 | 3,990 | 4,085 | -170 | -4% | 1,994,500 |
| 2017/04/28 | 4,265 | 4,280 | 4,235 | 4,255 | -30 | -0.7% | 438,000 |
| 2017/04/27 | 4,290 | 4,310 | 4,275 | 4,285 | ±0 | ±0% | 557,400 |
| 2017/04/26 | 4,270 | 4,295 | 4,250 | 4,285 | +35 | +0.8% | 499,600 |
| 2017/04/25 | 4,220 | 4,275 | 4,210 | 4,250 | +65 | +1.6% | 627,200 |
| 2017/04/24 | 4,175 | 4,190 | 4,155 | 4,185 | +80 | +1.9% | 488,800 |
| 2017/04/21 | 4,110 | 4,120 | 4,085 | 4,105 | +30 | +0.7% | 524,500 |
| 2017/04/20 | 4,060 | 4,110 | 4,055 | 4,075 | +10 | +0.2% | 478,600 |
| 2017/04/19 | 4,070 | 4,105 | 4,060 | 4,065 | -40 | -1% | 430,400 |
| 2017/04/18 | 4,105 | 4,145 | 4,085 | 4,105 | +15 | +0.4% | 463,500 |
| 2017/04/17 | 4,070 | 4,095 | 4,055 | 4,090 | +10 | +0.2% | 417,600 |
| 2017/04/14 | 4,170 | 4,175 | 4,075 | 4,080 | -65 | -1.6% | 687,100 |
| 2017/04/13 | 4,120 | 4,155 | 4,100 | 4,145 | ±0 | ±0% | 474,900 |
| 2017/04/12 | 4,155 | 4,175 | 4,110 | 4,145 | -40 | -1% | 589,100 |
| 2017/04/11 | 4,185 | 4,205 | 4,165 | 4,185 | -20 | -0.5% | 417,800 |
| 2017/04/10 | 4,220 | 4,235 | 4,165 | 4,205 | +10 | +0.2% | 463,400 |
| 2017/04/07 | 4,200 | 4,225 | 4,160 | 4,195 | +20 | +0.5% | 715,300 |
| 2017/04/06 | 4,245 | 4,270 | 4,160 | 4,175 | -110 | -2.6% | 540,600 |
| 2017/04/05 | 4,275 | 4,300 | 4,260 | 4,285 | +20 | +0.5% | 480,600 |
| 2017/04/04 | 4,210 | 4,290 | 4,210 | 4,265 | +25 | +0.6% | 739,700 |
| 2017/04/03 | 4,230 | 4,260 | 4,210 | 4,240 | +35 | +0.8% | 467,000 |
| 2017/03/31 | 4,300 | 4,300 | 4,205 | 4,205 | -75 | -1.8% | 690,300 |
| 2017/03/30 | 4,340 | 4,365 | 4,270 | 4,280 | -55 | -1.3% | 456,800 |
| 2017/03/29 | 4,305 | 4,340 | 4,280 | 4,335 | +30 | +0.7% | 604,000 |
| 2017/03/28 | 4,285 | 4,315 | 4,280 | 4,305 | +45 | +1.1% | 691,200 |
| 2017/03/27 | 4,300 | 4,315 | 4,250 | 4,260 | -85 | -2% | 524,800 |
| 2017/03/24 | 4,325 | 4,355 | 4,315 | 4,345 | +10 | +0.2% | 568,600 |
2001～
2050
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 | 386,000円 | +4.0% | +3.4% | 2.59% | 20.62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 | 521,100円 | +5.4% | -3.2% | 3.49% | 11.50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 | 458,500円 | -0.9% | - | 4.58% | 17.09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 | 222,100円 | +1.7% | -10.5% | 2.97% | 11.84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 | 4,424,000円 | +6.9% | +3.6% | 0.23% | 22.46倍 | 4.27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
