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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 1,368 | 1,394 | 1,366 | 1,388 | +23 | +1.7% | 1,086,000 |
| 2014/06/30 | 1,350 | 1,368 | 1,339 | 1,365 | +20 | +1.5% | 968,000 |
| 2014/06/27 | 1,368 | 1,368 | 1,338 | 1,345 | -22 | -1.6% | 1,455,000 |
| 2014/06/26 | 1,371 | 1,377 | 1,357 | 1,367 | -2 | -0.1% | 831,000 |
| 2014/06/25 | 1,372 | 1,384 | 1,366 | 1,369 | -21 | -1.5% | 1,034,000 |
| 2014/06/24 | 1,384 | 1,394 | 1,371 | 1,390 | +12 | +0.9% | 1,204,000 |
| 2014/06/23 | 1,367 | 1,386 | 1,365 | 1,378 | +22 | +1.6% | 1,653,000 |
| 2014/06/20 | 1,343 | 1,366 | 1,339 | 1,356 | +20 | +1.5% | 2,731,000 |
| 2014/06/19 | 1,290 | 1,337 | 1,287 | 1,336 | +46 | +3.6% | 2,579,000 |
| 2014/06/18 | 1,293 | 1,296 | 1,285 | 1,290 | -3 | -0.2% | 1,743,000 |
| 2014/06/17 | 1,301 | 1,303 | 1,284 | 1,293 | -18 | -1.4% | 2,597,000 |
| 2014/06/16 | 1,325 | 1,326 | 1,307 | 1,311 | -26 | -1.9% | 1,621,000 |
| 2014/06/13 | 1,343 | 1,345 | 1,322 | 1,337 | -12 | -0.9% | 2,856,000 |
| 2014/06/12 | 1,309 | 1,349 | 1,291 | 1,349 | +37 | +2.8% | 2,669,000 |
| 2014/06/11 | 1,301 | 1,314 | 1,293 | 1,312 | +7 | +0.5% | 1,288,000 |
| 2014/06/10 | 1,313 | 1,316 | 1,300 | 1,305 | -5 | -0.4% | 1,056,000 |
| 2014/06/09 | 1,315 | 1,315 | 1,302 | 1,310 | +12 | +0.9% | 938,000 |
| 2014/06/06 | 1,315 | 1,319 | 1,297 | 1,298 | -17 | -1.3% | 1,446,000 |
| 2014/06/05 | 1,324 | 1,324 | 1,306 | 1,315 | -1 | -0.1% | 1,236,000 |
| 2014/06/04 | 1,326 | 1,329 | 1,305 | 1,316 | -19 | -1.4% | 2,246,000 |
| 2014/06/03 | 1,338 | 1,356 | 1,334 | 1,335 | +21 | +1.6% | 2,486,000 |
| 2014/06/02 | 1,297 | 1,319 | 1,297 | 1,314 | +27 | +2.1% | 1,356,000 |
| 2014/05/30 | 1,290 | 1,298 | 1,279 | 1,287 | -2 | -0.2% | 1,694,000 |
| 2014/05/29 | 1,274 | 1,294 | 1,267 | 1,289 | +16 | +1.3% | 1,550,000 |
| 2014/05/28 | 1,288 | 1,289 | 1,262 | 1,273 | -37 | -2.8% | 3,149,000 |
| 2014/05/27 | 1,310 | 1,329 | 1,303 | 1,310 | -1 | -0.1% | 1,545,000 |
| 2014/05/26 | 1,315 | 1,319 | 1,305 | 1,311 | +8 | +0.6% | 1,168,000 |
| 2014/05/23 | 1,314 | 1,318 | 1,297 | 1,303 | -4 | -0.3% | 1,190,000 |
| 2014/05/22 | 1,295 | 1,310 | 1,273 | 1,307 | +35 | +2.8% | 1,445,000 |
| 2014/05/21 | 1,279 | 1,288 | 1,270 | 1,272 | -15 | -1.2% | 955,000 |
| 2014/05/20 | 1,301 | 1,315 | 1,283 | 1,287 | +16 | +1.3% | 1,417,000 |
| 2014/05/19 | 1,275 | 1,287 | 1,271 | 1,271 | -1 | -0.1% | 1,378,000 |
| 2014/05/16 | 1,274 | 1,275 | 1,260 | 1,272 | -10 | -0.8% | 1,158,000 |
| 2014/05/15 | 1,298 | 1,298 | 1,279 | 1,282 | -25 | -1.9% | 1,524,000 |
| 2014/05/14 | 1,271 | 1,308 | 1,270 | 1,307 | +24 | +1.9% | 1,798,000 |
| 2014/05/13 | 1,291 | 1,291 | 1,272 | 1,283 | +20 | +1.6% | 1,403,000 |
| 2014/05/12 | 1,255 | 1,273 | 1,252 | 1,263 | -6 | -0.5% | 1,405,000 |
| 2014/05/09 | 1,261 | 1,276 | 1,256 | 1,269 | ±0 | ±0% | 1,842,000 |
| 2014/05/08 | 1,268 | 1,286 | 1,260 | 1,269 | -22 | -1.7% | 2,933,000 |
| 2014/05/07 | 1,315 | 1,315 | 1,288 | 1,291 | -42 | -3.2% | 3,050,000 |
| 2014/05/02 | 1,334 | 1,343 | 1,306 | 1,333 | -22 | -1.6% | 3,988,000 |
| 2014/05/01 | 1,380 | 1,381 | 1,344 | 1,355 | -90 | -6.2% | 5,487,000 |
| 2014/04/30 | 1,465 | 1,467 | 1,438 | 1,445 | +3 | +0.2% | 1,741,000 |
| 2014/04/28 | 1,436 | 1,449 | 1,429 | 1,442 | -24 | -1.6% | 1,414,000 |
| 2014/04/25 | 1,481 | 1,490 | 1,461 | 1,466 | -18 | -1.2% | 1,303,000 |
| 2014/04/24 | 1,467 | 1,489 | 1,456 | 1,484 | +21 | +1.4% | 1,579,000 |
| 2014/04/23 | 1,462 | 1,468 | 1,452 | 1,463 | +22 | +1.5% | 1,046,000 |
| 2014/04/22 | 1,467 | 1,478 | 1,441 | 1,441 | -16 | -1.1% | 1,119,000 |
| 2014/04/21 | 1,462 | 1,466 | 1,449 | 1,457 | -5 | -0.3% | 914,000 |
| 2014/04/18 | 1,466 | 1,469 | 1,447 | 1,462 | +8 | +0.6% | 1,001,000 |
2651～
2700
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
