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 |
|---|---|---|---|---|---|---|---|
| 2015/10/20 | 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 |
| 2015/09/17 | 1,759 | 1,785 | 1,730 | 1,776 | +24 | +1.4% | 2,247,000 |
| 2015/09/16 | 1,735 | 1,757 | 1,723 | 1,752 | +51 | +3% | 1,643,000 |
| 2015/09/15 | 1,730 | 1,739 | 1,696 | 1,701 | -12 | -0.7% | 1,759,000 |
| 2015/09/14 | 1,738 | 1,756 | 1,697 | 1,713 | +5 | +0.3% | 2,312,000 |
| 2015/09/11 | 1,679 | 1,734 | 1,679 | 1,708 | +14 | +0.8% | 3,093,000 |
| 2015/09/10 | 1,657 | 1,699 | 1,642 | 1,694 | -32 | -1.9% | 2,079,000 |
| 2015/09/09 | 1,644 | 1,730 | 1,638 | 1,726 | +164 | +10.5% | 5,220,000 |
| 2015/09/08 | 1,627 | 1,631 | 1,560 | 1,562 | -46 | -2.9% | 1,682,000 |
| 2015/09/07 | 1,610 | 1,645 | 1,591 | 1,608 | -22 | -1.3% | 3,482,000 |
| 2015/09/04 | 1,690 | 1,710 | 1,624 | 1,630 | -50 | -3% | 1,973,000 |
| 2015/09/03 | 1,674 | 1,719 | 1,674 | 1,680 | +30 | +1.8% | 2,171,000 |
| 2015/09/02 | 1,647 | 1,710 | 1,636 | 1,650 | -36 | -2.1% | 3,035,000 |
| 2015/09/01 | 1,779 | 1,780 | 1,685 | 1,686 | -102 | -5.7% | 2,747,000 |
| 2015/08/31 | 1,800 | 1,827 | 1,783 | 1,788 | -12 | -0.7% | 2,833,000 |
| 2015/08/28 | 1,818 | 1,847 | 1,791 | 1,800 | +5 | +0.3% | 3,726,000 |
| 2015/08/27 | 1,813 | 1,830 | 1,790 | 1,795 | +35 | +2% | 3,330,000 |
| 2015/08/26 | 1,769 | 1,784 | 1,713 | 1,760 | -17 | -1% | 4,968,000 |
| 2015/08/25 | 1,800 | 1,899 | 1,755 | 1,777 | -106 | -5.6% | 4,252,000 |
| 2015/08/24 | 1,916 | 1,977 | 1,878 | 1,883 | -83 | -4.2% | 3,678,000 |
| 2015/08/21 | 1,990 | 2,016 | 1,963 | 1,966 | -61 | -3% | 1,810,000 |
| 2015/08/20 | 2,024 | 2,055 | 2,015 | 2,027 | -14 | -0.7% | 1,665,000 |
| 2015/08/19 | 2,098 | 2,106 | 2,030 | 2,041 | -60 | -2.9% | 1,622,000 |
| 2015/08/18 | 2,088 | 2,120 | 2,073 | 2,101 | +1 | ±0% | 980,000 |
| 2015/08/17 | 2,044 | 2,109 | 2,042 | 2,100 | +70 | +3.4% | 1,540,000 |
| 2015/08/14 | 2,046 | 2,054 | 2,020 | 2,030 | -10 | -0.5% | 1,319,000 |
| 2015/08/13 | 2,036 | 2,077 | 2,005 | 2,040 | +4 | +0.2% | 2,255,000 |
| 2015/08/12 | 2,110 | 2,135 | 2,026 | 2,036 | -74 | -3.5% | 2,435,000 |
| 2015/08/11 | 2,168 | 2,192 | 2,107 | 2,110 | -62 | -2.9% | 2,090,000 |
| 2015/08/10 | 2,163 | 2,181 | 2,136 | 2,172 | -25 | -1.1% | 1,620,000 |
| 2015/08/07 | 2,139 | 2,203 | 2,114 | 2,197 | +36 | +1.7% | 2,084,000 |
| 2015/08/06 | 2,119 | 2,225 | 2,116 | 2,161 | +67 | +3.2% | 3,921,000 |
2401～
2450
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
