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 |
|---|---|---|---|---|---|---|---|
| 2015/12/04 | 4,235 | 4,260 | 4,200 | 4,215 | -125 | -2.9% | 629,000 |
| 2015/12/03 | 4,290 | 4,350 | 4,275 | 4,340 | +70 | +1.6% | 498,500 |
| 2015/12/02 | 4,260 | 4,300 | 4,260 | 4,270 | -25 | -0.6% | 381,300 |
| 2015/12/01 | 4,255 | 4,300 | 4,245 | 4,295 | +45 | +1.1% | 529,000 |
| 2015/11/30 | 4,280 | 4,320 | 4,245 | 4,250 | -45 | -1% | 763,600 |
| 2015/11/27 | 4,330 | 4,350 | 4,230 | 4,295 | -60 | -1.4% | 700,300 |
| 2015/11/26 | 4,375 | 4,410 | 4,345 | 4,355 | +10 | +0.2% | 458,700 |
| 2015/11/25 | 4,370 | 4,375 | 4,280 | 4,345 | -65 | -1.5% | 732,900 |
| 2015/11/24 | 4,405 | 4,455 | 4,400 | 4,410 | +30 | +0.7% | 598,000 |
| 2015/11/20 | 4,300 | 4,390 | 4,280 | 4,380 | -60 | -1.4% | 1,198,500 |
| 2015/11/19 | 4,505 | 4,525 | 4,435 | 4,440 | -35 | -0.8% | 791,800 |
| 2015/11/18 | 4,495 | 4,520 | 4,455 | 4,475 | +20 | +0.4% | 728,900 |
| 2015/11/17 | 4,465 | 4,485 | 4,415 | 4,455 | +25 | +0.6% | 770,300 |
| 2015/11/16 | 4,405 | 4,445 | 4,375 | 4,430 | -20 | -0.4% | 651,500 |
| 2015/11/13 | 4,380 | 4,465 | 4,365 | 4,450 | +25 | +0.6% | 720,100 |
| 2015/11/12 | 4,405 | 4,450 | 4,405 | 4,425 | -5 | -0.1% | 460,100 |
| 2015/11/11 | 4,395 | 4,440 | 4,365 | 4,430 | +35 | +0.8% | 586,500 |
| 2015/11/10 | 4,310 | 4,420 | 4,310 | 4,395 | +30 | +0.7% | 696,800 |
| 2015/11/09 | 4,275 | 4,435 | 4,270 | 4,365 | +135 | +3.2% | 1,280,300 |
| 2015/11/06 | 4,160 | 4,235 | 4,135 | 4,230 | +70 | +1.7% | 687,200 |
| 2015/11/05 | 4,120 | 4,170 | 4,090 | 4,160 | +100 | +2.5% | 839,600 |
| 2015/11/04 | 4,030 | 4,120 | 4,005 | 4,060 | +120 | +3% | 1,047,200 |
| 2015/11/02 | 4,155 | 4,210 | 3,935 | 3,940 | -190 | -4.6% | 1,686,200 |
| 2015/10/30 | 4,000 | 4,145 | 4,000 | 4,130 | +100 | +2.5% | 693,300 |
| 2015/10/29 | 4,025 | 4,125 | 4,005 | 4,030 | +15 | +0.4% | 982,600 |
| 2015/10/28 | 4,080 | 4,095 | 4,000 | 4,015 | -60 | -1.5% | 836,700 |
| 2015/10/27 | 4,145 | 4,155 | 4,065 | 4,075 | -90 | -2.2% | 570,600 |
| 2015/10/26 | 4,140 | 4,210 | 4,100 | 4,165 | +75 | +1.8% | 835,700 |
| 2015/10/23 | 4,020 | 4,125 | 4,015 | 4,090 | +150 | +3.8% | 1,265,900 |
| 2015/10/22 | 3,955 | 3,990 | 3,925 | 3,940 | -35 | -0.9% | 579,800 |
| 2015/10/21 | 3,895 | 3,985 | 3,880 | 3,975 | +55 | +1.4% | 495,500 |
| 2015/10/20 | 3,940 | 3,940 | 3,870 | 3,920 | -15 | -0.4% | 334,100 |
| 2015/10/19 | 3,975 | 3,975 | 3,910 | 3,935 | -20 | -0.5% | 464,500 |
| 2015/10/16 | 3,940 | 3,980 | 3,915 | 3,955 | +60 | +1.5% | 570,300 |
| 2015/10/15 | 3,835 | 3,925 | 3,790 | 3,895 | +30 | +0.8% | 635,200 |
| 2015/10/14 | 3,945 | 3,955 | 3,850 | 3,865 | -80 | -2% | 795,700 |
| 2015/10/13 | 3,905 | 3,990 | 3,880 | 3,945 | -15 | -0.4% | 853,000 |
| 2015/10/09 | 3,895 | 3,970 | 3,845 | 3,960 | +120 | +3.1% | 1,269,200 |
| 2015/10/08 | 3,940 | 3,950 | 3,805 | 3,840 | -135 | -3.4% | 1,066,900 |
| 2015/10/07 | 3,910 | 4,000 | 3,860 | 3,975 | +30 | +0.8% | 1,831,700 |
| 2015/10/06 | 3,915 | 3,975 | 3,870 | 3,945 | +90 | +2.3% | 1,469,400 |
| 2015/10/05 | 3,915 | 3,920 | 3,760 | 3,855 | +80 | +2.1% | 1,366,300 |
| 2015/10/02 | 3,785 | 3,815 | 3,730 | 3,775 | -60 | -1.6% | 1,023,800 |
| 2015/10/01 | 3,810 | 3,860 | 3,715 | 3,835 | +120 | +3.2% | 1,998,100 |
| 2015/09/30 | 3,580 | 3,720 | 3,565 | 3,715 | +190 | +5.4% | 1,631,100 |
| 2015/09/29 | 3,525 | 3,620 | 3,500 | 3,525 | -60 | -1.7% | 2,039,500 |
| 2015/09/28 | 3,510 | 3,640 | 3,495 | 3,585 | +1,841 | +105.6% | 1,627,800 |
| 2015/09/25 | 1,681 | 1,744 | 1,681 | 1,744 | +61 | +3.6% | 1,884,000 |
| 2015/09/24 | 1,665 | 1,709 | 1,662 | 1,683 | -13 | -0.8% | 1,431,000 |
| 2015/09/18 | 1,764 | 1,768 | 1,690 | 1,696 | -80 | -4.5% | 2,402,000 |
2301～
2350
件表示中 / 3694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 | 371,000円 | +4.0% | +3.4% | 2.70% | 20.31倍 | 1.21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 | 488,000円 | +5.4% | -3.2% | 3.73% | 10.76倍 | 1.44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 | 440,000円 | +4.0% | - | 4.77% | 11.68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 | 177,100円 | +1.7% | -10.5% | 3.73% | 9.44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 | 383,300円 | +3.2% | +27.8% | 2.09% | 7.63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
