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 |
|---|---|---|---|---|---|---|---|
| 2015/04/01 | 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 |
| 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 |
2501～
2550
件表示中 / 3728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 | 360,700円 | +4.0% | +3.4% | 2.77% | 19.57倍 | 1.16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 | 472,400円 | +5.4% | -3.2% | 3.85% | 10.42倍 | 1.39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 | 425,900円 | +4.0% | - | 4.93% | 11.30倍 | 0.63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 | 178,000円 | +1.7% | -10.5% | 3.71% | 9.49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 |
| ＭＡＲＵＷＡ | 4,162,000円 | +6.9% | +3.6% | 0.25% | 21.14倍 | 4.02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
