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 |
|---|---|---|---|---|---|---|---|
| 2025/09/04 | 3,940 | 4,026 | 3,930 | 4,026 | +103 | +2.6% | 1,130,900 |
| 2025/09/03 | 3,863 | 3,940 | 3,853 | 3,923 | +41 | +1.1% | 797,700 |
| 2025/09/02 | 3,862 | 3,894 | 3,849 | 3,882 | +20 | +0.5% | 502,400 |
| 2025/09/01 | 3,838 | 3,890 | 3,825 | 3,862 | +29 | +0.8% | 668,400 |
| 2025/08/29 | 3,827 | 3,851 | 3,813 | 3,833 | +8 | +0.2% | 825,400 |
| 2025/08/28 | 3,840 | 3,848 | 3,807 | 3,825 | +4 | +0.1% | 818,900 |
| 2025/08/27 | 3,923 | 3,926 | 3,821 | 3,821 | -110 | -2.8% | 1,372,400 |
| 2025/08/26 | 4,092 | 4,098 | 3,926 | 3,931 | -153 | -3.7% | 1,511,400 |
| 2025/08/25 | 3,950 | 4,123 | 3,945 | 4,084 | +316 | +8.4% | 2,876,900 |
| 2025/08/22 | 3,825 | 3,831 | 3,763 | 3,768 | -97 | -2.5% | 1,123,700 |
| 2025/08/21 | 3,903 | 3,926 | 3,853 | 3,865 | -40 | -1% | 584,200 |
| 2025/08/20 | 3,898 | 3,968 | 3,835 | 3,905 | +51 | +1.3% | 892,600 |
| 2025/08/19 | 3,814 | 3,865 | 3,790 | 3,854 | +19 | +0.5% | 691,900 |
| 2025/08/18 | 3,915 | 3,946 | 3,818 | 3,835 | -29 | -0.8% | 886,400 |
| 2025/08/15 | 3,821 | 3,877 | 3,801 | 3,864 | +35 | +0.9% | 845,900 |
| 2025/08/14 | 3,905 | 3,924 | 3,829 | 3,829 | -125 | -3.2% | 723,100 |
| 2025/08/13 | 3,945 | 3,985 | 3,935 | 3,954 | +9 | +0.2% | 560,700 |
| 2025/08/12 | 3,924 | 3,990 | 3,912 | 3,945 | +42 | +1.1% | 722,200 |
| 2025/08/08 | 3,847 | 3,909 | 3,826 | 3,903 | +56 | +1.5% | 795,100 |
| 2025/08/07 | 3,869 | 3,903 | 3,846 | 3,847 | -4 | -0.1% | 889,200 |
| 2025/08/06 | 3,791 | 3,879 | 3,780 | 3,851 | +60 | +1.6% | 840,700 |
| 2025/08/05 | 3,758 | 3,793 | 3,739 | 3,791 | +12 | +0.3% | 700,800 |
| 2025/08/04 | 3,701 | 3,779 | 3,663 | 3,779 | +30 | +0.8% | 1,037,100 |
| 2025/08/01 | 3,830 | 3,831 | 3,707 | 3,749 | -142 | -3.6% | 1,948,900 |
| 2025/07/31 | 3,884 | 3,924 | 3,865 | 3,891 | +19 | +0.5% | 761,900 |
| 2025/07/30 | 3,910 | 3,910 | 3,855 | 3,872 | -37 | -0.9% | 583,500 |
| 2025/07/29 | 3,901 | 3,934 | 3,886 | 3,909 | -54 | -1.4% | 487,500 |
| 2025/07/28 | 3,938 | 3,973 | 3,922 | 3,963 | +19 | +0.5% | 457,400 |
| 2025/07/25 | 3,927 | 3,969 | 3,895 | 3,944 | -18 | -0.5% | 530,900 |
| 2025/07/24 | 3,945 | 3,977 | 3,917 | 3,962 | +17 | +0.4% | 1,125,000 |
| 2025/07/23 | 3,764 | 3,987 | 3,728 | 3,945 | +295 | +8.1% | 1,996,600 |
| 2025/07/22 | 3,693 | 3,714 | 3,640 | 3,650 | -42 | -1.1% | 579,200 |
| 2025/07/18 | 3,769 | 3,769 | 3,691 | 3,692 | -55 | -1.5% | 472,500 |
| 2025/07/17 | 3,680 | 3,754 | 3,680 | 3,747 | +67 | +1.8% | 731,300 |
| 2025/07/16 | 3,701 | 3,722 | 3,669 | 3,680 | -31 | -0.8% | 745,300 |
| 2025/07/15 | 3,756 | 3,795 | 3,709 | 3,711 | -67 | -1.8% | 669,300 |
| 2025/07/14 | 3,810 | 3,837 | 3,770 | 3,778 | -90 | -2.3% | 738,100 |
| 2025/07/11 | 3,824 | 3,894 | 3,794 | 3,868 | +92 | +2.4% | 724,600 |
| 2025/07/10 | 3,780 | 3,798 | 3,757 | 3,776 | -42 | -1.1% | 705,300 |
| 2025/07/09 | 3,802 | 3,862 | 3,799 | 3,818 | +17 | +0.4% | 635,100 |
| 2025/07/08 | 3,759 | 3,816 | 3,752 | 3,801 | +51 | +1.4% | 806,200 |
| 2025/07/07 | 3,808 | 3,817 | 3,750 | 3,750 | -69 | -1.8% | 534,400 |
| 2025/07/04 | 3,884 | 3,917 | 3,819 | 3,819 | -105 | -2.7% | 797,700 |
| 2025/07/03 | 3,855 | 3,943 | 3,845 | 3,924 | +116 | +3% | 1,879,100 |
| 2025/07/02 | 3,683 | 3,843 | 3,661 | 3,808 | +126 | +3.4% | 1,283,200 |
| 2025/07/01 | 3,636 | 3,732 | 3,631 | 3,682 | +46 | +1.3% | 2,033,000 |
| 2025/06/30 | 3,616 | 3,677 | 3,613 | 3,636 | +27 | +0.7% | 1,553,200 |
| 2025/06/27 | 3,610 | 3,653 | 3,600 | 3,609 | +38 | +1.1% | 919,800 |
| 2025/06/26 | 3,520 | 3,629 | 3,518 | 3,571 | +23 | +0.6% | 1,104,200 |
| 2025/06/25 | 3,519 | 3,567 | 3,518 | 3,548 | +6 | +0.2% | 693,300 |
201～
250
件表示中 / 3977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 | 850,800円 | +6.5% | -3.6% | 1.41% | 30.41倍 | 2.65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 |
| ＮＧＫ | 739,500円 | +6.0% | +10.3% | 1.43% | 25.37倍 | 2.57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 |
| ＡＧＣ | 670,800円 | +6.9% | -0.6% | 3.13% | 18.50倍 | 0.95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 |
| ＭＡＲＵＷＡ | 6,781,000円 | +12.9% | +11.7% | 0.16% | 39.80倍 | 5.69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 |
| ニチアス | 384,400円 | +7.2% | +14.3% | 1.69% | 22.64倍 | 3.03倍 |
|
耐熱技術生かし、プラント向け工事のほか、環境関連など工業製品、自動車部品製造・販売も |
市場注目の銘柄
チャート関連のコラム
