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 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 1,505 | 1,529 | 1,496 | 1,504 | +22 | +1.5% | 2,099,000 |
| 2015/02/10 | 1,474 | 1,488 | 1,464 | 1,482 | -10 | -0.7% | 1,689,000 |
| 2015/02/09 | 1,499 | 1,507 | 1,483 | 1,492 | +3 | +0.2% | 2,555,000 |
| 2015/02/06 | 1,479 | 1,492 | 1,465 | 1,489 | +37 | +2.5% | 1,351,000 |
| 2015/02/05 | 1,447 | 1,478 | 1,446 | 1,452 | -6 | -0.4% | 2,094,000 |
| 2015/02/04 | 1,421 | 1,470 | 1,418 | 1,458 | +55 | +3.9% | 2,638,000 |
| 2015/02/03 | 1,390 | 1,422 | 1,389 | 1,403 | +13 | +0.9% | 2,550,000 |
| 2015/02/02 | 1,312 | 1,397 | 1,312 | 1,390 | +81 | +6.2% | 3,266,000 |
| 2015/01/30 | 1,306 | 1,317 | 1,305 | 1,309 | +5 | +0.4% | 1,348,000 |
| 2015/01/29 | 1,323 | 1,339 | 1,302 | 1,304 | -42 | -3.1% | 2,619,000 |
| 2015/01/28 | 1,330 | 1,350 | 1,327 | 1,346 | -2 | -0.1% | 919,000 |
| 2015/01/27 | 1,343 | 1,354 | 1,338 | 1,348 | +19 | +1.4% | 1,220,000 |
| 2015/01/26 | 1,328 | 1,340 | 1,323 | 1,329 | -23 | -1.7% | 822,000 |
| 2015/01/23 | 1,338 | 1,356 | 1,337 | 1,352 | +22 | +1.7% | 1,089,000 |
| 2015/01/22 | 1,337 | 1,337 | 1,317 | 1,330 | -3 | -0.2% | 936,000 |
| 2015/01/21 | 1,321 | 1,341 | 1,321 | 1,333 | -2 | -0.1% | 2,238,000 |
| 2015/01/20 | 1,320 | 1,345 | 1,317 | 1,335 | +19 | +1.4% | 1,246,000 |
| 2015/01/19 | 1,299 | 1,321 | 1,295 | 1,316 | +22 | +1.7% | 1,516,000 |
| 2015/01/16 | 1,271 | 1,294 | 1,260 | 1,294 | +4 | +0.3% | 2,552,000 |
| 2015/01/15 | 1,262 | 1,291 | 1,261 | 1,290 | +32 | +2.5% | 1,581,000 |
| 2015/01/14 | 1,250 | 1,267 | 1,249 | 1,258 | -7 | -0.6% | 1,604,000 |
| 2015/01/13 | 1,254 | 1,266 | 1,237 | 1,265 | -2 | -0.2% | 2,231,000 |
| 2015/01/09 | 1,292 | 1,295 | 1,260 | 1,267 | -21 | -1.6% | 2,833,000 |
| 2015/01/08 | 1,318 | 1,318 | 1,284 | 1,288 | -40 | -3% | 3,492,000 |
| 2015/01/07 | 1,342 | 1,350 | 1,321 | 1,328 | -35 | -2.6% | 2,185,000 |
| 2015/01/06 | 1,394 | 1,394 | 1,362 | 1,363 | -58 | -4.1% | 1,719,000 |
| 2015/01/05 | 1,398 | 1,429 | 1,394 | 1,421 | +13 | +0.9% | 1,013,000 |
| 2014/12/30 | 1,419 | 1,423 | 1,408 | 1,408 | -19 | -1.3% | 751,000 |
| 2014/12/29 | 1,435 | 1,439 | 1,404 | 1,427 | +1 | +0.1% | 938,000 |
| 2014/12/26 | 1,429 | 1,435 | 1,418 | 1,426 | +12 | +0.8% | 840,000 |
| 2014/12/25 | 1,404 | 1,425 | 1,403 | 1,414 | -1 | -0.1% | 1,221,000 |
| 2014/12/24 | 1,415 | 1,418 | 1,407 | 1,415 | +29 | +2.1% | 1,430,000 |
| 2014/12/22 | 1,374 | 1,386 | 1,369 | 1,386 | +15 | +1.1% | 1,084,000 |
| 2014/12/19 | 1,389 | 1,390 | 1,361 | 1,371 | +7 | +0.5% | 1,628,000 |
| 2014/12/18 | 1,372 | 1,373 | 1,356 | 1,364 | +29 | +2.2% | 1,124,000 |
| 2014/12/17 | 1,320 | 1,343 | 1,308 | 1,335 | +12 | +0.9% | 1,648,000 |
| 2014/12/16 | 1,330 | 1,336 | 1,314 | 1,323 | -31 | -2.3% | 1,749,000 |
| 2014/12/15 | 1,359 | 1,372 | 1,350 | 1,354 | -9 | -0.7% | 1,287,000 |
| 2014/12/12 | 1,372 | 1,383 | 1,362 | 1,363 | -19 | -1.4% | 3,497,000 |
| 2014/12/11 | 1,367 | 1,385 | 1,361 | 1,382 | -15 | -1.1% | 1,216,000 |
| 2014/12/10 | 1,406 | 1,418 | 1,387 | 1,397 | -39 | -2.7% | 1,599,000 |
| 2014/12/09 | 1,450 | 1,454 | 1,431 | 1,436 | -30 | -2% | 1,276,000 |
| 2014/12/08 | 1,458 | 1,466 | 1,451 | 1,466 | +16 | +1.1% | 1,252,000 |
| 2014/12/05 | 1,444 | 1,452 | 1,426 | 1,450 | +7 | +0.5% | 1,398,000 |
| 2014/12/04 | 1,448 | 1,454 | 1,430 | 1,443 | -2 | -0.1% | 1,756,000 |
| 2014/12/03 | 1,426 | 1,445 | 1,423 | 1,445 | +27 | +1.9% | 1,890,000 |
| 2014/12/02 | 1,398 | 1,419 | 1,396 | 1,418 | -1 | -0.1% | 1,605,000 |
| 2014/12/01 | 1,413 | 1,427 | 1,409 | 1,419 | +2 | +0.1% | 1,469,000 |
| 2014/11/28 | 1,424 | 1,429 | 1,413 | 1,417 | +6 | +0.4% | 1,171,000 |
| 2014/11/27 | 1,419 | 1,434 | 1,409 | 1,411 | -23 | -1.6% | 848,000 |
2501～
2550
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
