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 |
|---|---|---|---|---|---|---|---|
| 2016/01/12 | 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 |
| 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 |
2351～
2400
件表示中 / 3767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 | 386,500円 | +4.0% | +3.4% | 2.59% | 20.65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 | 527,500円 | +5.4% | -3.2% | 3.45% | 11.64倍 | 1.55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 | 467,200円 | -0.9% | - | 4.49% | 17.41倍 | 0.72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 | 226,200円 | +1.7% | -10.5% | 2.92% | 12.06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 | 4,002,000円 | +6.9% | +3.6% | 0.25% | 20.32倍 | 3.86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
