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 |
|---|---|---|---|---|---|---|---|
| 2015/05/26 | 2,091 | 2,111 | 2,086 | 2,100 | +11 | +0.5% | 2,445,000 |
| 2015/05/25 | 2,096 | 2,098 | 2,062 | 2,089 | +22 | +1.1% | 1,648,000 |
| 2015/05/22 | 2,060 | 2,094 | 2,047 | 2,067 | -30 | -1.4% | 2,371,000 |
| 2015/05/21 | 2,100 | 2,147 | 2,091 | 2,097 | +18 | +0.9% | 3,055,000 |
| 2015/05/20 | 2,029 | 2,089 | 2,029 | 2,079 | +80 | +4% | 2,954,000 |
| 2015/05/19 | 1,993 | 2,015 | 1,988 | 1,999 | +16 | +0.8% | 1,856,000 |
| 2015/05/18 | 1,950 | 1,987 | 1,950 | 1,983 | +34 | +1.7% | 1,345,000 |
| 2015/05/15 | 1,942 | 1,964 | 1,931 | 1,949 | +7 | +0.4% | 1,142,000 |
| 2015/05/14 | 1,927 | 1,964 | 1,927 | 1,942 | +1 | +0.1% | 1,815,000 |
| 2015/05/13 | 1,919 | 1,945 | 1,904 | 1,941 | +14 | +0.7% | 1,590,000 |
| 2015/05/12 | 1,862 | 1,931 | 1,856 | 1,927 | +115 | +6.3% | 3,445,000 |
| 2015/05/11 | 1,850 | 1,884 | 1,809 | 1,812 | -11 | -0.6% | 2,184,000 |
| 2015/05/08 | 1,796 | 1,830 | 1,796 | 1,823 | +23 | +1.3% | 2,179,000 |
| 2015/05/07 | 1,790 | 1,841 | 1,785 | 1,800 | -35 | -1.9% | 3,283,000 |
| 2015/05/01 | 1,800 | 1,873 | 1,787 | 1,835 | +135 | +7.9% | 5,512,000 |
| 2015/04/30 | 1,720 | 1,731 | 1,688 | 1,700 | -49 | -2.8% | 1,659,000 |
| 2015/04/28 | 1,701 | 1,760 | 1,697 | 1,749 | +48 | +2.8% | 2,054,000 |
| 2015/04/27 | 1,713 | 1,714 | 1,694 | 1,701 | -25 | -1.4% | 1,390,000 |
| 2015/04/24 | 1,755 | 1,755 | 1,720 | 1,726 | -17 | -1% | 921,000 |
| 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 |
2501～
2550
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
