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 |
|---|---|---|---|---|---|---|---|
| 2014/10/09 | 1,171 | 1,175 | 1,154 | 1,154 | -13 | -1.1% | 1,253,000 |
| 2014/10/08 | 1,173 | 1,173 | 1,162 | 1,167 | -20 | -1.7% | 1,326,000 |
| 2014/10/07 | 1,200 | 1,205 | 1,184 | 1,187 | -17 | -1.4% | 1,062,000 |
| 2014/10/06 | 1,191 | 1,212 | 1,183 | 1,204 | +25 | +2.1% | 1,760,000 |
| 2014/10/03 | 1,160 | 1,179 | 1,159 | 1,179 | +19 | +1.6% | 1,805,000 |
| 2014/10/02 | 1,195 | 1,196 | 1,157 | 1,160 | -43 | -3.6% | 2,268,000 |
| 2014/10/01 | 1,204 | 1,222 | 1,183 | 1,203 | -3 | -0.2% | 3,002,000 |
| 2014/09/30 | 1,229 | 1,232 | 1,201 | 1,206 | -23 | -1.9% | 2,006,000 |
| 2014/09/29 | 1,245 | 1,251 | 1,227 | 1,229 | -16 | -1.3% | 1,740,000 |
| 2014/09/26 | 1,246 | 1,246 | 1,235 | 1,245 | -18 | -1.4% | 1,262,000 |
| 2014/09/25 | 1,257 | 1,263 | 1,251 | 1,263 | +10 | +0.8% | 1,330,000 |
| 2014/09/24 | 1,245 | 1,253 | 1,243 | 1,253 | +3 | +0.2% | 927,000 |
| 2014/09/22 | 1,250 | 1,263 | 1,243 | 1,250 | +12 | +1% | 1,765,000 |
| 2014/09/19 | 1,234 | 1,248 | 1,233 | 1,238 | +8 | +0.7% | 1,781,000 |
| 2014/09/18 | 1,243 | 1,243 | 1,226 | 1,230 | +1 | +0.1% | 1,846,000 |
| 2014/09/17 | 1,240 | 1,244 | 1,228 | 1,229 | -7 | -0.6% | 1,536,000 |
| 2014/09/16 | 1,251 | 1,256 | 1,234 | 1,236 | -22 | -1.7% | 1,659,000 |
| 2014/09/12 | 1,267 | 1,267 | 1,251 | 1,258 | -10 | -0.8% | 3,246,000 |
| 2014/09/11 | 1,285 | 1,287 | 1,266 | 1,268 | -4 | -0.3% | 1,278,000 |
| 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 |
2651～
2700
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
