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 |
|---|---|---|---|---|---|---|---|
| 2016/05/02 | 3,640 | 3,785 | 3,620 | 3,775 | -30 | -0.8% | 1,281,200 |
| 2016/04/28 | 3,930 | 3,945 | 3,750 | 3,805 | -80 | -2.1% | 1,084,800 |
| 2016/04/27 | 3,915 | 3,945 | 3,860 | 3,885 | +10 | +0.3% | 696,100 |
| 2016/04/26 | 3,935 | 3,935 | 3,810 | 3,875 | -95 | -2.4% | 1,007,600 |
| 2016/04/25 | 3,965 | 3,985 | 3,935 | 3,970 | ±0 | ±0% | 962,400 |
| 2016/04/22 | 3,840 | 3,975 | 3,820 | 3,970 | +85 | +2.2% | 1,522,200 |
| 2016/04/21 | 3,900 | 3,905 | 3,840 | 3,885 | +80 | +2.1% | 1,251,100 |
| 2016/04/20 | 3,825 | 3,855 | 3,790 | 3,805 | +35 | +0.9% | 1,107,300 |
| 2016/04/19 | 3,720 | 3,780 | 3,690 | 3,770 | +190 | +5.3% | 1,709,000 |
| 2016/04/18 | 3,565 | 3,615 | 3,555 | 3,580 | -65 | -1.8% | 714,200 |
| 2016/04/15 | 3,645 | 3,685 | 3,615 | 3,645 | +5 | +0.1% | 654,100 |
| 2016/04/14 | 3,570 | 3,645 | 3,565 | 3,640 | +140 | +4% | 1,011,400 |
| 2016/04/13 | 3,480 | 3,515 | 3,425 | 3,500 | +50 | +1.4% | 833,400 |
| 2016/04/12 | 3,410 | 3,460 | 3,360 | 3,450 | +60 | +1.8% | 818,200 |
| 2016/04/11 | 3,355 | 3,405 | 3,305 | 3,390 | +20 | +0.6% | 886,500 |
| 2016/04/08 | 3,280 | 3,415 | 3,250 | 3,370 | +45 | +1.4% | 1,332,600 |
| 2016/04/07 | 3,325 | 3,395 | 3,290 | 3,325 | +10 | +0.3% | 901,100 |
| 2016/04/06 | 3,295 | 3,325 | 3,280 | 3,315 | +20 | +0.6% | 1,109,200 |
| 2016/04/05 | 3,365 | 3,370 | 3,260 | 3,295 | -80 | -2.4% | 967,500 |
| 2016/04/04 | 3,355 | 3,430 | 3,335 | 3,375 | +5 | +0.1% | 958,100 |
| 2016/04/01 | 3,485 | 3,505 | 3,355 | 3,370 | -140 | -4% | 1,311,500 |
| 2016/03/31 | 3,570 | 3,585 | 3,505 | 3,510 | -10 | -0.3% | 799,700 |
| 2016/03/30 | 3,555 | 3,570 | 3,500 | 3,520 | -55 | -1.5% | 604,200 |
| 2016/03/29 | 3,535 | 3,595 | 3,520 | 3,575 | +5 | +0.1% | 644,500 |
| 2016/03/28 | 3,570 | 3,585 | 3,490 | 3,570 | ±0 | ±0% | 859,300 |
| 2016/03/25 | 3,595 | 3,600 | 3,515 | 3,570 | -5 | -0.1% | 596,300 |
| 2016/03/24 | 3,610 | 3,625 | 3,570 | 3,575 | -15 | -0.4% | 609,100 |
| 2016/03/23 | 3,625 | 3,655 | 3,565 | 3,590 | +30 | +0.8% | 825,300 |
| 2016/03/22 | 3,545 | 3,590 | 3,490 | 3,560 | +85 | +2.4% | 842,500 |
| 2016/03/18 | 3,465 | 3,525 | 3,440 | 3,475 | -40 | -1.1% | 776,900 |
| 2016/03/17 | 3,570 | 3,590 | 3,470 | 3,515 | -20 | -0.6% | 799,100 |
| 2016/03/16 | 3,550 | 3,595 | 3,515 | 3,535 | -40 | -1.1% | 725,800 |
| 2016/03/15 | 3,625 | 3,665 | 3,535 | 3,575 | -45 | -1.2% | 1,009,700 |
| 2016/03/14 | 3,590 | 3,650 | 3,560 | 3,620 | +95 | +2.7% | 829,700 |
| 2016/03/11 | 3,440 | 3,545 | 3,425 | 3,525 | +25 | +0.7% | 1,236,300 |
| 2016/03/10 | 3,460 | 3,520 | 3,415 | 3,500 | +40 | +1.2% | 597,600 |
| 2016/03/09 | 3,360 | 3,480 | 3,350 | 3,460 | +75 | +2.2% | 995,700 |
| 2016/03/08 | 3,445 | 3,465 | 3,340 | 3,385 | -130 | -3.7% | 1,232,900 |
| 2016/03/07 | 3,490 | 3,530 | 3,435 | 3,515 | +45 | +1.3% | 734,500 |
| 2016/03/04 | 3,425 | 3,480 | 3,405 | 3,470 | +45 | +1.3% | 464,300 |
| 2016/03/03 | 3,385 | 3,440 | 3,385 | 3,425 | +20 | +0.6% | 635,400 |
| 2016/03/02 | 3,380 | 3,445 | 3,360 | 3,405 | +115 | +3.5% | 872,800 |
| 2016/03/01 | 3,230 | 3,300 | 3,185 | 3,290 | +45 | +1.4% | 753,700 |
| 2016/02/29 | 3,300 | 3,365 | 3,245 | 3,245 | -70 | -2.1% | 899,400 |
| 2016/02/26 | 3,360 | 3,395 | 3,305 | 3,315 | -25 | -0.7% | 649,300 |
| 2016/02/25 | 3,285 | 3,385 | 3,280 | 3,340 | +100 | +3.1% | 854,300 |
| 2016/02/24 | 3,200 | 3,275 | 3,190 | 3,240 | +10 | +0.3% | 693,000 |
| 2016/02/23 | 3,255 | 3,280 | 3,220 | 3,230 | -5 | -0.2% | 902,900 |
| 2016/02/22 | 3,150 | 3,270 | 3,150 | 3,235 | +70 | +2.2% | 742,900 |
| 2016/02/19 | 3,190 | 3,220 | 3,130 | 3,165 | -65 | -2% | 788,900 |
2201～
2250
件表示中 / 3693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 | 374,200円 | +4.0% | +3.4% | 2.67% | 20.48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 | 486,900円 | +5.4% | -3.2% | 3.74% | 10.74倍 | 1.43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 | 441,300円 | +4.0% | - | 4.76% | 11.71倍 | 0.65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 | 177,400円 | +1.7% | -10.5% | 3.72% | 9.45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 | 384,200円 | +3.2% | +27.8% | 2.08% | 7.64倍 | 0.68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
