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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 5,258 | 5,260 | 5,198 | 5,214 | -17 | -0.3% | 615,000 |
| 2024/10/16 | 5,230 | 5,259 | 5,202 | 5,231 | -70 | -1.3% | 614,100 |
| 2024/10/15 | 5,339 | 5,376 | 5,296 | 5,301 | +21 | +0.4% | 781,400 |
| 2024/10/11 | 5,316 | 5,335 | 5,256 | 5,280 | -38 | -0.7% | 895,000 |
| 2024/10/10 | 5,368 | 5,392 | 5,300 | 5,318 | -75 | -1.4% | 994,900 |
| 2024/10/09 | 5,359 | 5,412 | 5,331 | 5,393 | +107 | +2% | 985,400 |
| 2024/10/08 | 5,404 | 5,509 | 5,229 | 5,286 | -158 | -2.9% | 1,478,800 |
| 2024/10/07 | 5,500 | 5,530 | 5,416 | 5,444 | +94 | +1.8% | 1,296,500 |
| 2024/10/04 | 5,218 | 5,359 | 5,196 | 5,350 | +129 | +2.5% | 882,700 |
| 2024/10/03 | 5,368 | 5,378 | 5,190 | 5,221 | +25 | +0.5% | 802,700 |
| 2024/10/02 | 5,218 | 5,240 | 5,150 | 5,196 | -150 | -2.8% | 1,132,400 |
| 2024/10/01 | 5,311 | 5,380 | 5,269 | 5,346 | +9 | +0.2% | 1,401,200 |
| 2024/09/30 | 5,300 | 5,382 | 5,250 | 5,337 | -63 | -1.2% | 1,515,800 |
| 2024/09/27 | 5,200 | 5,410 | 5,172 | 5,400 | +166 | +3.2% | 1,827,000 |
| 2024/09/26 | 5,150 | 5,235 | 5,123 | 5,234 | +106 | +2.1% | 1,348,000 |
| 2024/09/25 | 4,942 | 5,193 | 4,930 | 5,128 | +209 | +4.2% | 1,685,000 |
| 2024/09/24 | 4,923 | 4,947 | 4,893 | 4,919 | +27 | +0.6% | 940,200 |
| 2024/09/20 | 4,924 | 4,938 | 4,847 | 4,892 | +22 | +0.5% | 1,240,400 |
| 2024/09/19 | 4,826 | 4,910 | 4,821 | 4,870 | +89 | +1.9% | 850,200 |
| 2024/09/18 | 4,765 | 4,804 | 4,739 | 4,781 | +31 | +0.7% | 591,900 |
| 2024/09/17 | 4,782 | 4,806 | 4,711 | 4,750 | -8 | -0.2% | 778,800 |
| 2024/09/13 | 4,739 | 4,766 | 4,712 | 4,758 | -21 | -0.4% | 764,400 |
| 2024/09/12 | 4,739 | 4,803 | 4,714 | 4,779 | +97 | +2.1% | 815,800 |
| 2024/09/11 | 4,805 | 4,815 | 4,647 | 4,682 | -118 | -2.5% | 775,700 |
| 2024/09/10 | 4,806 | 4,858 | 4,800 | 4,800 | +11 | +0.2% | 599,200 |
| 2024/09/09 | 4,718 | 4,797 | 4,671 | 4,789 | -24 | -0.5% | 1,119,700 |
| 2024/09/06 | 4,860 | 4,871 | 4,800 | 4,813 | -74 | -1.5% | 667,300 |
| 2024/09/05 | 4,782 | 4,890 | 4,768 | 4,887 | +80 | +1.7% | 786,000 |
| 2024/09/04 | 4,880 | 4,924 | 4,755 | 4,807 | -204 | -4.1% | 1,103,800 |
| 2024/09/03 | 4,899 | 5,011 | 4,887 | 5,011 | +100 | +2% | 708,100 |
| 2024/09/02 | 4,883 | 4,937 | 4,840 | 4,911 | -142 | -2.8% | 1,012,500 |
| 2024/08/30 | 5,012 | 5,057 | 4,983 | 5,053 | -4 | -0.1% | 1,201,100 |
| 2024/08/29 | 4,937 | 5,085 | 4,893 | 5,057 | +91 | +1.8% | 1,646,500 |
| 2024/08/28 | 4,944 | 4,984 | 4,902 | 4,966 | +30 | +0.6% | 696,200 |
| 2024/08/27 | 4,908 | 4,955 | 4,869 | 4,936 | +73 | +1.5% | 929,000 |
| 2024/08/26 | 4,770 | 4,892 | 4,753 | 4,863 | +98 | +2.1% | 1,438,800 |
| 2024/08/23 | 4,672 | 4,766 | 4,665 | 4,765 | +71 | +1.5% | 750,100 |
| 2024/08/22 | 4,656 | 4,709 | 4,631 | 4,694 | +76 | +1.6% | 668,900 |
| 2024/08/21 | 4,630 | 4,650 | 4,597 | 4,618 | -43 | -0.9% | 621,400 |
| 2024/08/20 | 4,550 | 4,679 | 4,544 | 4,661 | +133 | +2.9% | 842,400 |
| 2024/08/19 | 4,514 | 4,557 | 4,496 | 4,528 | -43 | -0.9% | 716,500 |
| 2024/08/16 | 4,520 | 4,592 | 4,489 | 4,571 | +86 | +1.9% | 695,700 |
| 2024/08/15 | 4,456 | 4,507 | 4,311 | 4,485 | -35 | -0.8% | 805,200 |
| 2024/08/14 | 4,426 | 4,523 | 4,402 | 4,520 | +45 | +1% | 870,300 |
| 2024/08/13 | 4,544 | 4,580 | 4,452 | 4,475 | +130 | +3% | 1,929,700 |
| 2024/08/09 | 4,392 | 4,427 | 4,280 | 4,345 | +10 | +0.2% | 1,443,700 |
| 2024/08/08 | 4,282 | 4,475 | 4,256 | 4,335 | +44 | +1% | 1,124,300 |
| 2024/08/07 | 4,159 | 4,350 | 4,145 | 4,291 | -8 | -0.2% | 1,403,800 |
| 2024/08/06 | 4,193 | 4,317 | 4,136 | 4,299 | +153 | +3.7% | 2,083,200 |
| 2024/08/05 | 4,290 | 4,370 | 4,122 | 4,146 | -265 | -6% | 1,930,500 |
201～
250
件表示中 / 3761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 | 382,900円 | +4.0% | +3.4% | 2.61% | 20.45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 | 522,000円 | +5.4% | -3.2% | 3.49% | 11.52倍 | 1.53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 | 457,100円 | -0.9% | - | 4.59% | 17.03倍 | 0.71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 | 222,800円 | +1.7% | -10.5% | 2.96% | 11.88倍 | 0.90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 | 4,394,000円 | +6.9% | +3.6% | 0.23% | 22.31倍 | 4.24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
