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 |
|---|---|---|---|---|---|---|---|
| 2016/06/02 | 4,245 | 4,260 | 4,150 | 4,185 | -65 | -1.5% | 1,028,100 |
| 2016/06/01 | 4,215 | 4,285 | 4,190 | 4,250 | +40 | +1% | 1,202,300 |
| 2016/05/31 | 4,175 | 4,220 | 4,125 | 4,210 | +25 | +0.6% | 817,300 |
| 2016/05/30 | 4,155 | 4,190 | 4,140 | 4,185 | +45 | +1.1% | 729,600 |
| 2016/05/27 | 4,110 | 4,175 | 4,095 | 4,140 | +35 | +0.9% | 586,800 |
| 2016/05/26 | 4,100 | 4,140 | 4,095 | 4,105 | +35 | +0.9% | 812,200 |
| 2016/05/25 | 4,080 | 4,095 | 4,060 | 4,070 | +60 | +1.5% | 584,600 |
| 2016/05/24 | 4,030 | 4,075 | 4,000 | 4,010 | -25 | -0.6% | 613,700 |
| 2016/05/23 | 4,065 | 4,065 | 3,985 | 4,035 | -40 | -1% | 770,000 |
| 2016/05/20 | 4,025 | 4,085 | 4,010 | 4,075 | +30 | +0.7% | 544,000 |
| 2016/05/19 | 4,095 | 4,120 | 4,015 | 4,045 | +10 | +0.2% | 998,000 |
| 2016/05/18 | 3,950 | 4,070 | 3,950 | 4,035 | +45 | +1.1% | 1,119,300 |
| 2016/05/17 | 3,895 | 3,995 | 3,890 | 3,990 | +105 | +2.7% | 867,900 |
| 2016/05/16 | 3,910 | 3,935 | 3,865 | 3,885 | ±0 | ±0% | 515,800 |
| 2016/05/13 | 3,940 | 3,945 | 3,860 | 3,885 | -20 | -0.5% | 697,300 |
| 2016/05/12 | 3,870 | 3,910 | 3,825 | 3,905 | +65 | +1.7% | 621,500 |
| 2016/05/11 | 3,880 | 3,895 | 3,830 | 3,840 | ±0 | ±0% | 691,300 |
| 2016/05/10 | 3,800 | 3,875 | 3,775 | 3,840 | +75 | +2% | 1,054,700 |
| 2016/05/09 | 3,695 | 3,775 | 3,680 | 3,765 | +90 | +2.4% | 771,200 |
| 2016/05/06 | 3,770 | 3,790 | 3,575 | 3,675 | -100 | -2.6% | 1,488,900 |
| 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 |
2251～
2300
件表示中 / 3763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 | 386,400円 | +4.0% | +3.4% | 2.59% | 20.64倍 | 1.23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 | 523,200円 | +5.4% | -3.2% | 3.48% | 11.54倍 | 1.54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 | 458,100円 | -0.9% | - | 4.58% | 17.07倍 | 0.70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 | 225,800円 | +1.7% | -10.5% | 2.92% | 12.04倍 | 0.92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 | 4,319,000円 | +6.9% | +3.6% | 0.24% | 21.93倍 | 4.17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
