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 |
|---|---|---|---|---|---|---|---|
| 2014/09/10 | 1,251 | 1,273 | 1,251 | 1,272 | +20 | +1.6% | 1,573,000 |
| 2014/09/09 | 1,273 | 1,273 | 1,251 | 1,252 | -23 | -1.8% | 1,473,000 |
| 2014/09/08 | 1,273 | 1,276 | 1,265 | 1,275 | -1 | -0.1% | 1,077,000 |
| 2014/09/05 | 1,290 | 1,290 | 1,273 | 1,276 | -1 | -0.1% | 906,000 |
| 2014/09/04 | 1,288 | 1,290 | 1,274 | 1,277 | -19 | -1.5% | 853,000 |
| 2014/09/03 | 1,296 | 1,305 | 1,291 | 1,296 | +1 | +0.1% | 937,000 |
| 2014/09/02 | 1,272 | 1,299 | 1,271 | 1,295 | +24 | +1.9% | 1,240,000 |
| 2014/09/01 | 1,272 | 1,276 | 1,266 | 1,271 | +6 | +0.5% | 624,000 |
| 2014/08/29 | 1,274 | 1,277 | 1,258 | 1,265 | -12 | -0.9% | 1,491,000 |
| 2014/08/28 | 1,280 | 1,280 | 1,265 | 1,277 | -6 | -0.5% | 915,000 |
| 2014/08/27 | 1,280 | 1,285 | 1,275 | 1,283 | +3 | +0.2% | 801,000 |
| 2014/08/26 | 1,286 | 1,288 | 1,280 | 1,280 | -5 | -0.4% | 791,000 |
| 2014/08/25 | 1,282 | 1,291 | 1,281 | 1,285 | +2 | +0.2% | 687,000 |
| 2014/08/22 | 1,302 | 1,308 | 1,282 | 1,283 | -14 | -1.1% | 703,000 |
| 2014/08/21 | 1,291 | 1,301 | 1,290 | 1,297 | +5 | +0.4% | 802,000 |
| 2014/08/20 | 1,300 | 1,308 | 1,292 | 1,292 | -16 | -1.2% | 735,000 |
| 2014/08/19 | 1,298 | 1,313 | 1,295 | 1,308 | +22 | +1.7% | 1,080,000 |
| 2014/08/18 | 1,289 | 1,290 | 1,279 | 1,286 | -3 | -0.2% | 928,000 |
| 2014/08/15 | 1,294 | 1,298 | 1,287 | 1,289 | -15 | -1.2% | 1,378,000 |
| 2014/08/14 | 1,309 | 1,310 | 1,297 | 1,304 | -9 | -0.7% | 1,173,000 |
| 2014/08/13 | 1,310 | 1,315 | 1,301 | 1,313 | +8 | +0.6% | 1,068,000 |
| 2014/08/12 | 1,297 | 1,319 | 1,297 | 1,305 | +13 | +1% | 1,835,000 |
| 2014/08/11 | 1,275 | 1,295 | 1,267 | 1,292 | +50 | +4% | 1,793,000 |
| 2014/08/08 | 1,245 | 1,262 | 1,238 | 1,242 | -16 | -1.3% | 2,364,000 |
| 2014/08/07 | 1,238 | 1,264 | 1,232 | 1,258 | +22 | +1.8% | 1,563,000 |
| 2014/08/06 | 1,252 | 1,262 | 1,233 | 1,236 | -26 | -2.1% | 1,313,000 |
| 2014/08/05 | 1,253 | 1,277 | 1,252 | 1,262 | +2 | +0.2% | 1,836,000 |
| 2014/08/04 | 1,269 | 1,277 | 1,256 | 1,260 | -16 | -1.3% | 1,718,000 |
| 2014/08/01 | 1,299 | 1,302 | 1,276 | 1,276 | -27 | -2.1% | 1,963,000 |
| 2014/07/31 | 1,303 | 1,314 | 1,298 | 1,303 | ±0 | ±0% | 1,503,000 |
| 2014/07/30 | 1,320 | 1,326 | 1,297 | 1,303 | -30 | -2.3% | 2,259,000 |
| 2014/07/29 | 1,336 | 1,340 | 1,329 | 1,333 | -12 | -0.9% | 994,000 |
| 2014/07/28 | 1,332 | 1,357 | 1,332 | 1,345 | +2 | +0.1% | 1,027,000 |
| 2014/07/25 | 1,338 | 1,345 | 1,330 | 1,343 | +13 | +1% | 734,000 |
| 2014/07/24 | 1,328 | 1,339 | 1,324 | 1,330 | +1 | +0.1% | 1,349,000 |
| 2014/07/23 | 1,330 | 1,335 | 1,325 | 1,329 | +7 | +0.5% | 885,000 |
| 2014/07/22 | 1,301 | 1,326 | 1,301 | 1,322 | +19 | +1.5% | 1,008,000 |
| 2014/07/18 | 1,306 | 1,308 | 1,300 | 1,303 | -22 | -1.7% | 1,264,000 |
| 2014/07/17 | 1,321 | 1,332 | 1,321 | 1,325 | +1 | +0.1% | 597,000 |
| 2014/07/16 | 1,328 | 1,332 | 1,317 | 1,324 | -10 | -0.7% | 1,053,000 |
| 2014/07/15 | 1,359 | 1,359 | 1,331 | 1,334 | -20 | -1.5% | 1,509,000 |
| 2014/07/14 | 1,339 | 1,354 | 1,328 | 1,354 | +28 | +2.1% | 873,000 |
| 2014/07/11 | 1,316 | 1,339 | 1,313 | 1,326 | -15 | -1.1% | 2,554,000 |
| 2014/07/10 | 1,375 | 1,377 | 1,339 | 1,341 | -34 | -2.5% | 1,278,000 |
| 2014/07/09 | 1,355 | 1,376 | 1,352 | 1,375 | +5 | +0.4% | 737,000 |
| 2014/07/08 | 1,376 | 1,377 | 1,356 | 1,370 | -13 | -0.9% | 910,000 |
| 2014/07/07 | 1,386 | 1,386 | 1,378 | 1,383 | +2 | +0.1% | 630,000 |
| 2014/07/04 | 1,391 | 1,392 | 1,371 | 1,381 | +2 | +0.1% | 925,000 |
| 2014/07/03 | 1,384 | 1,385 | 1,366 | 1,379 | +6 | +0.4% | 1,425,000 |
| 2014/07/02 | 1,387 | 1,398 | 1,370 | 1,373 | -15 | -1.1% | 1,140,000 |
2601～
2650
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
