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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 1,748 | 1,756 | 1,731 | 1,743 | -5 | -0.3% | 1,239,000 |
| 2015/04/22 | 1,731 | 1,752 | 1,713 | 1,748 | +1 | +0.1% | 1,282,000 |
| 2015/04/21 | 1,719 | 1,750 | 1,705 | 1,747 | +42 | +2.5% | 971,000 |
| 2015/04/20 | 1,720 | 1,730 | 1,701 | 1,705 | -46 | -2.6% | 1,200,000 |
| 2015/04/17 | 1,758 | 1,769 | 1,740 | 1,751 | -4 | -0.2% | 1,626,000 |
| 2015/04/16 | 1,739 | 1,757 | 1,719 | 1,755 | +22 | +1.3% | 1,590,000 |
| 2015/04/15 | 1,700 | 1,736 | 1,700 | 1,733 | +32 | +1.9% | 1,698,000 |
| 2015/04/14 | 1,681 | 1,717 | 1,681 | 1,701 | +14 | +0.8% | 1,256,000 |
| 2015/04/13 | 1,738 | 1,746 | 1,683 | 1,687 | -38 | -2.2% | 1,434,000 |
| 2015/04/10 | 1,711 | 1,734 | 1,696 | 1,725 | +16 | +0.9% | 2,282,000 |
| 2015/04/09 | 1,709 | 1,725 | 1,703 | 1,709 | +2 | +0.1% | 1,385,000 |
| 2015/04/08 | 1,665 | 1,709 | 1,657 | 1,707 | +43 | +2.6% | 1,751,000 |
| 2015/04/07 | 1,662 | 1,683 | 1,645 | 1,664 | +1 | +0.1% | 1,682,000 |
| 2015/04/06 | 1,670 | 1,695 | 1,643 | 1,663 | -47 | -2.7% | 2,846,000 |
| 2015/04/03 | 1,723 | 1,735 | 1,705 | 1,710 | -13 | -0.8% | 1,112,000 |
| 2015/04/02 | 1,714 | 1,738 | 1,712 | 1,723 | +9 | +0.5% | 1,560,000 |
| 2015/04/01 | 1,762 | 1,774 | 1,712 | 1,714 | -71 | -4% | 2,734,000 |
| 2015/03/31 | 1,747 | 1,812 | 1,741 | 1,785 | +78 | +4.6% | 3,591,000 |
| 2015/03/30 | 1,700 | 1,712 | 1,675 | 1,707 | -4 | -0.2% | 1,201,000 |
| 2015/03/27 | 1,702 | 1,746 | 1,693 | 1,711 | -4 | -0.2% | 1,294,000 |
| 2015/03/26 | 1,730 | 1,730 | 1,691 | 1,715 | -31 | -1.8% | 1,563,000 |
| 2015/03/25 | 1,747 | 1,762 | 1,726 | 1,746 | -13 | -0.7% | 1,232,000 |
| 2015/03/24 | 1,748 | 1,765 | 1,740 | 1,759 | +10 | +0.6% | 1,031,000 |
| 2015/03/23 | 1,750 | 1,760 | 1,745 | 1,749 | +10 | +0.6% | 809,000 |
| 2015/03/20 | 1,758 | 1,758 | 1,735 | 1,739 | -20 | -1.1% | 1,171,000 |
| 2015/03/19 | 1,730 | 1,765 | 1,726 | 1,759 | +17 | +1% | 1,293,000 |
| 2015/03/18 | 1,752 | 1,760 | 1,727 | 1,742 | -18 | -1% | 1,218,000 |
| 2015/03/17 | 1,741 | 1,766 | 1,735 | 1,760 | +24 | +1.4% | 1,153,000 |
| 2015/03/16 | 1,746 | 1,764 | 1,733 | 1,736 | -10 | -0.6% | 1,074,000 |
| 2015/03/13 | 1,723 | 1,781 | 1,704 | 1,746 | +29 | +1.7% | 4,340,000 |
| 2015/03/12 | 1,712 | 1,724 | 1,700 | 1,717 | +19 | +1.1% | 2,333,000 |
| 2015/03/11 | 1,709 | 1,716 | 1,686 | 1,698 | +1 | +0.1% | 1,553,000 |
| 2015/03/10 | 1,664 | 1,718 | 1,664 | 1,697 | +37 | +2.2% | 2,690,000 |
| 2015/03/09 | 1,631 | 1,665 | 1,631 | 1,660 | +21 | +1.3% | 1,406,000 |
| 2015/03/06 | 1,628 | 1,646 | 1,612 | 1,639 | +12 | +0.7% | 1,582,000 |
| 2015/03/05 | 1,601 | 1,627 | 1,597 | 1,627 | -5 | -0.3% | 1,704,000 |
| 2015/03/04 | 1,638 | 1,643 | 1,610 | 1,632 | -13 | -0.8% | 1,213,000 |
| 2015/03/03 | 1,643 | 1,666 | 1,632 | 1,645 | -5 | -0.3% | 1,408,000 |
| 2015/03/02 | 1,665 | 1,685 | 1,646 | 1,650 | -14 | -0.8% | 1,780,000 |
| 2015/02/27 | 1,633 | 1,669 | 1,632 | 1,664 | +31 | +1.9% | 2,040,000 |
| 2015/02/26 | 1,642 | 1,650 | 1,628 | 1,633 | -9 | -0.5% | 2,038,000 |
| 2015/02/25 | 1,661 | 1,668 | 1,635 | 1,642 | -19 | -1.1% | 1,908,000 |
| 2015/02/24 | 1,600 | 1,664 | 1,597 | 1,661 | +69 | +4.3% | 3,446,000 |
| 2015/02/23 | 1,575 | 1,593 | 1,568 | 1,592 | +39 | +2.5% | 1,487,000 |
| 2015/02/20 | 1,580 | 1,583 | 1,542 | 1,553 | -28 | -1.8% | 1,863,000 |
| 2015/02/19 | 1,560 | 1,587 | 1,555 | 1,581 | +17 | +1.1% | 2,179,000 |
| 2015/02/18 | 1,543 | 1,570 | 1,538 | 1,564 | +27 | +1.8% | 1,890,000 |
| 2015/02/17 | 1,513 | 1,550 | 1,513 | 1,537 | +18 | +1.2% | 2,004,000 |
| 2015/02/16 | 1,509 | 1,524 | 1,505 | 1,519 | +16 | +1.1% | 1,158,000 |
| 2015/02/13 | 1,489 | 1,510 | 1,483 | 1,503 | -1 | -0.1% | 1,878,000 |
2451～
2500
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
