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 |
|---|---|---|---|---|---|---|---|
| 2016/02/18 | 3,280 | 3,305 | 3,210 | 3,230 | +80 | +2.5% | 1,089,200 |
| 2016/02/17 | 3,110 | 3,240 | 3,095 | 3,150 | +20 | +0.6% | 1,485,200 |
| 2016/02/16 | 3,060 | 3,245 | 3,050 | 3,130 | -45 | -1.4% | 1,814,700 |
| 2016/02/15 | 3,080 | 3,205 | 3,055 | 3,175 | +228 | +7.7% | 1,435,200 |
| 2016/02/12 | 2,939 | 3,060 | 2,939 | 2,947 | -318 | -9.7% | 3,457,000 |
| 2016/02/10 | 3,330 | 3,350 | 3,190 | 3,265 | -115 | -3.4% | 2,223,000 |
| 2016/02/09 | 3,315 | 3,410 | 3,315 | 3,380 | -145 | -4.1% | 1,375,100 |
| 2016/02/08 | 3,400 | 3,565 | 3,395 | 3,525 | -10 | -0.3% | 1,910,000 |
| 2016/02/05 | 3,500 | 3,570 | 3,470 | 3,535 | -85 | -2.3% | 1,323,900 |
| 2016/02/04 | 3,550 | 3,650 | 3,550 | 3,620 | -45 | -1.2% | 951,300 |
| 2016/02/03 | 3,685 | 3,720 | 3,585 | 3,665 | -190 | -4.9% | 1,384,300 |
| 2016/02/02 | 3,865 | 3,880 | 3,825 | 3,855 | -105 | -2.7% | 996,600 |
| 2016/02/01 | 3,855 | 4,040 | 3,850 | 3,960 | +100 | +2.6% | 1,810,000 |
| 2016/01/29 | 3,790 | 3,905 | 3,700 | 3,860 | +140 | +3.8% | 1,102,100 |
| 2016/01/28 | 3,700 | 3,765 | 3,675 | 3,720 | +5 | +0.1% | 739,000 |
| 2016/01/27 | 3,700 | 3,780 | 3,675 | 3,715 | +70 | +1.9% | 1,032,300 |
| 2016/01/26 | 3,650 | 3,715 | 3,630 | 3,645 | -75 | -2% | 753,200 |
| 2016/01/25 | 3,710 | 3,765 | 3,675 | 3,720 | +50 | +1.4% | 906,100 |
| 2016/01/22 | 3,590 | 3,675 | 3,520 | 3,670 | +215 | +6.2% | 1,222,000 |
| 2016/01/21 | 3,545 | 3,645 | 3,455 | 3,455 | -90 | -2.5% | 1,312,800 |
| 2016/01/20 | 3,685 | 3,735 | 3,535 | 3,545 | -145 | -3.9% | 1,151,400 |
| 2016/01/19 | 3,685 | 3,740 | 3,655 | 3,690 | -5 | -0.1% | 891,900 |
| 2016/01/18 | 3,665 | 3,725 | 3,615 | 3,695 | -65 | -1.7% | 913,000 |
| 2016/01/15 | 3,815 | 3,840 | 3,735 | 3,760 | +45 | +1.2% | 1,256,200 |
| 2016/01/14 | 3,710 | 3,720 | 3,630 | 3,715 | -100 | -2.6% | 970,800 |
| 2016/01/13 | 3,690 | 3,820 | 3,690 | 3,815 | +145 | +4% | 714,400 |
| 2016/01/12 | 3,775 | 3,780 | 3,640 | 3,670 | -140 | -3.7% | 1,175,700 |
| 2016/01/08 | 3,750 | 3,865 | 3,745 | 3,810 | -10 | -0.3% | 1,501,700 |
| 2016/01/07 | 3,950 | 3,990 | 3,805 | 3,820 | -170 | -4.3% | 1,272,500 |
| 2016/01/06 | 4,095 | 4,120 | 3,970 | 3,990 | -85 | -2.1% | 1,077,700 |
| 2016/01/05 | 4,045 | 4,200 | 4,040 | 4,075 | -40 | -1% | 1,061,500 |
| 2016/01/04 | 4,235 | 4,300 | 4,090 | 4,115 | -170 | -4% | 817,300 |
| 2015/12/30 | 4,305 | 4,310 | 4,265 | 4,285 | ±0 | ±0% | 315,000 |
| 2015/12/29 | 4,230 | 4,310 | 4,160 | 4,285 | +75 | +1.8% | 647,300 |
| 2015/12/28 | 4,250 | 4,270 | 4,170 | 4,210 | +5 | +0.1% | 460,800 |
| 2015/12/25 | 4,180 | 4,230 | 4,175 | 4,205 | +30 | +0.7% | 322,100 |
| 2015/12/24 | 4,300 | 4,300 | 4,160 | 4,175 | -5 | -0.1% | 496,800 |
| 2015/12/22 | 4,055 | 4,210 | 4,055 | 4,180 | +70 | +1.7% | 790,900 |
| 2015/12/21 | 4,025 | 4,110 | 4,005 | 4,110 | +65 | +1.6% | 934,400 |
| 2015/12/18 | 4,130 | 4,240 | 4,045 | 4,045 | -105 | -2.5% | 935,000 |
| 2015/12/17 | 4,175 | 4,205 | 4,130 | 4,150 | +80 | +2% | 704,000 |
| 2015/12/16 | 4,035 | 4,075 | 4,015 | 4,070 | +130 | +3.3% | 576,100 |
| 2015/12/15 | 4,025 | 4,055 | 3,930 | 3,940 | -55 | -1.4% | 588,400 |
| 2015/12/14 | 3,960 | 4,030 | 3,935 | 3,995 | -105 | -2.6% | 741,500 |
| 2015/12/11 | 4,050 | 4,160 | 4,050 | 4,100 | +95 | +2.4% | 1,369,500 |
| 2015/12/10 | 4,090 | 4,145 | 3,970 | 4,005 | -105 | -2.6% | 1,175,200 |
| 2015/12/09 | 4,115 | 4,170 | 4,090 | 4,110 | -65 | -1.6% | 633,900 |
| 2015/12/08 | 4,225 | 4,255 | 4,170 | 4,175 | -55 | -1.3% | 325,900 |
| 2015/12/07 | 4,285 | 4,335 | 4,230 | 4,230 | +15 | +0.4% | 415,000 |
| 2015/12/04 | 4,235 | 4,260 | 4,200 | 4,215 | -125 | -2.9% | 629,000 |
2251～
2300
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
