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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 4,665 | 4,665 | 4,575 | 4,575 | -90 | -1.9% | 525,800 |
| 2017/01/16 | 4,690 | 4,715 | 4,640 | 4,665 | -35 | -0.7% | 384,500 |
| 2017/01/13 | 4,675 | 4,700 | 4,650 | 4,700 | +20 | +0.4% | 522,800 |
| 2017/01/12 | 4,710 | 4,710 | 4,635 | 4,680 | -55 | -1.2% | 496,700 |
| 2017/01/11 | 4,705 | 4,765 | 4,700 | 4,735 | +35 | +0.7% | 450,900 |
| 2017/01/10 | 4,720 | 4,745 | 4,680 | 4,700 | -40 | -0.8% | 565,200 |
| 2017/01/06 | 4,705 | 4,755 | 4,690 | 4,740 | +15 | +0.3% | 370,300 |
| 2017/01/05 | 4,740 | 4,760 | 4,705 | 4,725 | -35 | -0.7% | 485,900 |
| 2017/01/04 | 4,660 | 4,760 | 4,650 | 4,760 | +135 | +2.9% | 627,100 |
| 2016/12/30 | 4,615 | 4,655 | 4,605 | 4,625 | -15 | -0.3% | 386,700 |
| 2016/12/29 | 4,695 | 4,695 | 4,615 | 4,640 | -80 | -1.7% | 492,400 |
| 2016/12/28 | 4,640 | 4,730 | 4,640 | 4,720 | +115 | +2.5% | 686,600 |
| 2016/12/27 | 4,585 | 4,630 | 4,565 | 4,605 | -10 | -0.2% | 380,800 |
| 2016/12/26 | 4,670 | 4,670 | 4,605 | 4,615 | -65 | -1.4% | 365,500 |
| 2016/12/22 | 4,665 | 4,680 | 4,625 | 4,680 | +15 | +0.3% | 383,000 |
| 2016/12/21 | 4,665 | 4,695 | 4,635 | 4,665 | +5 | +0.1% | 532,200 |
| 2016/12/20 | 4,650 | 4,680 | 4,630 | 4,660 | +20 | +0.4% | 474,000 |
| 2016/12/19 | 4,610 | 4,650 | 4,595 | 4,640 | +10 | +0.2% | 532,100 |
| 2016/12/16 | 4,630 | 4,660 | 4,610 | 4,630 | +40 | +0.9% | 878,900 |
| 2016/12/15 | 4,610 | 4,650 | 4,565 | 4,590 | +35 | +0.8% | 910,400 |
| 2016/12/14 | 4,490 | 4,585 | 4,475 | 4,555 | +110 | +2.5% | 849,000 |
| 2016/12/13 | 4,430 | 4,450 | 4,395 | 4,445 | -15 | -0.3% | 588,500 |
| 2016/12/12 | 4,495 | 4,495 | 4,435 | 4,460 | ±0 | ±0% | 582,400 |
| 2016/12/09 | 4,475 | 4,480 | 4,415 | 4,460 | -10 | -0.2% | 1,132,200 |
| 2016/12/08 | 4,470 | 4,470 | 4,420 | 4,470 | +45 | +1% | 598,400 |
| 2016/12/07 | 4,440 | 4,465 | 4,385 | 4,425 | +45 | +1% | 468,600 |
| 2016/12/06 | 4,380 | 4,415 | 4,360 | 4,380 | +55 | +1.3% | 685,900 |
| 2016/12/05 | 4,330 | 4,350 | 4,305 | 4,325 | -25 | -0.6% | 718,800 |
| 2016/12/02 | 4,360 | 4,390 | 4,330 | 4,350 | -50 | -1.1% | 568,700 |
| 2016/12/01 | 4,450 | 4,470 | 4,375 | 4,400 | +15 | +0.3% | 848,800 |
| 2016/11/30 | 4,415 | 4,430 | 4,350 | 4,385 | -40 | -0.9% | 896,700 |
| 2016/11/29 | 4,460 | 4,475 | 4,410 | 4,425 | -100 | -2.2% | 936,100 |
| 2016/11/28 | 4,510 | 4,535 | 4,500 | 4,525 | +35 | +0.8% | 525,800 |
| 2016/11/25 | 4,535 | 4,535 | 4,465 | 4,490 | -30 | -0.7% | 832,100 |
| 2016/11/24 | 4,500 | 4,535 | 4,480 | 4,520 | +40 | +0.9% | 577,000 |
| 2016/11/22 | 4,465 | 4,495 | 4,455 | 4,480 | ±0 | ±0% | 430,900 |
| 2016/11/21 | 4,420 | 4,495 | 4,400 | 4,480 | +55 | +1.2% | 694,900 |
| 2016/11/18 | 4,400 | 4,435 | 4,375 | 4,425 | +45 | +1% | 635,400 |
| 2016/11/17 | 4,365 | 4,385 | 4,330 | 4,380 | +15 | +0.3% | 541,000 |
| 2016/11/16 | 4,315 | 4,375 | 4,285 | 4,365 | +75 | +1.7% | 770,300 |
| 2016/11/15 | 4,260 | 4,290 | 4,215 | 4,290 | +35 | +0.8% | 533,100 |
| 2016/11/14 | 4,210 | 4,275 | 4,155 | 4,255 | +65 | +1.6% | 646,100 |
| 2016/11/11 | 4,305 | 4,315 | 4,185 | 4,190 | -20 | -0.5% | 954,800 |
| 2016/11/10 | 4,205 | 4,225 | 4,145 | 4,210 | +300 | +7.7% | 1,124,300 |
| 2016/11/09 | 4,200 | 4,230 | 3,870 | 3,910 | -255 | -6.1% | 1,167,100 |
| 2016/11/08 | 4,090 | 4,185 | 4,080 | 4,165 | +75 | +1.8% | 710,500 |
| 2016/11/07 | 4,020 | 4,110 | 3,980 | 4,090 | +130 | +3.3% | 787,400 |
| 2016/11/04 | 4,005 | 4,020 | 3,940 | 3,960 | -55 | -1.4% | 567,500 |
| 2016/11/02 | 4,090 | 4,100 | 3,995 | 4,015 | -175 | -4.2% | 1,119,600 |
| 2016/11/01 | 4,000 | 4,205 | 3,990 | 4,190 | -10 | -0.2% | 1,433,500 |
2051～
2100
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% | 11.38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 | 1.33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% | 6.85倍 | 0.65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
