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 |
|---|---|---|---|---|---|---|---|
| 2014/05/19 | 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 |
| 2014/04/17 | 1,461 | 1,468 | 1,447 | 1,454 | -13 | -0.9% | 1,447,000 |
| 2014/04/16 | 1,425 | 1,467 | 1,420 | 1,467 | +62 | +4.4% | 1,224,000 |
| 2014/04/15 | 1,423 | 1,425 | 1,392 | 1,405 | -1 | -0.1% | 1,571,000 |
| 2014/04/14 | 1,405 | 1,418 | 1,402 | 1,406 | -10 | -0.7% | 1,118,000 |
| 2014/04/11 | 1,404 | 1,428 | 1,391 | 1,416 | -11 | -0.8% | 2,659,000 |
| 2014/04/10 | 1,468 | 1,471 | 1,422 | 1,427 | -7 | -0.5% | 1,921,000 |
| 2014/04/09 | 1,435 | 1,457 | 1,427 | 1,434 | -31 | -2.1% | 2,417,000 |
| 2014/04/08 | 1,482 | 1,489 | 1,464 | 1,465 | -32 | -2.1% | 1,559,000 |
| 2014/04/07 | 1,471 | 1,517 | 1,468 | 1,497 | +6 | +0.4% | 1,800,000 |
| 2014/04/04 | 1,487 | 1,499 | 1,477 | 1,491 | +3 | +0.2% | 1,533,000 |
| 2014/04/03 | 1,464 | 1,510 | 1,462 | 1,488 | +38 | +2.6% | 2,691,000 |
| 2014/04/02 | 1,443 | 1,471 | 1,436 | 1,450 | +9 | +0.6% | 2,038,000 |
| 2014/04/01 | 1,429 | 1,450 | 1,426 | 1,441 | +10 | +0.7% | 1,994,000 |
| 2014/03/31 | 1,432 | 1,432 | 1,411 | 1,431 | +17 | +1.2% | 1,640,000 |
| 2014/03/28 | 1,397 | 1,416 | 1,391 | 1,414 | +8 | +0.6% | 2,034,000 |
| 2014/03/27 | 1,340 | 1,410 | 1,326 | 1,406 | +81 | +6.1% | 4,158,000 |
| 2014/03/26 | 1,329 | 1,330 | 1,311 | 1,325 | +19 | +1.5% | 1,596,000 |
| 2014/03/25 | 1,304 | 1,324 | 1,302 | 1,306 | -23 | -1.7% | 1,583,000 |
| 2014/03/24 | 1,301 | 1,334 | 1,301 | 1,329 | +27 | +2.1% | 1,676,000 |
| 2014/03/20 | 1,334 | 1,336 | 1,295 | 1,302 | -32 | -2.4% | 1,806,000 |
| 2014/03/19 | 1,346 | 1,348 | 1,317 | 1,334 | -4 | -0.3% | 1,233,000 |
| 2014/03/18 | 1,349 | 1,357 | 1,335 | 1,338 | +23 | +1.7% | 1,136,000 |
| 2014/03/17 | 1,320 | 1,332 | 1,307 | 1,315 | -20 | -1.5% | 1,894,000 |
| 2014/03/14 | 1,342 | 1,355 | 1,332 | 1,335 | -53 | -3.8% | 4,028,000 |
| 2014/03/13 | 1,400 | 1,409 | 1,384 | 1,388 | -12 | -0.9% | 1,389,000 |
| 2014/03/12 | 1,430 | 1,435 | 1,398 | 1,400 | -50 | -3.4% | 1,541,000 |
| 2014/03/11 | 1,437 | 1,453 | 1,432 | 1,450 | -18 | -1.2% | 2,071,000 |
| 2014/03/10 | 1,472 | 1,481 | 1,458 | 1,468 | -8 | -0.5% | 1,251,000 |
| 2014/03/07 | 1,486 | 1,487 | 1,457 | 1,476 | +4 | +0.3% | 1,478,000 |
| 2014/03/06 | 1,458 | 1,475 | 1,446 | 1,472 | +12 | +0.8% | 1,249,000 |
| 2014/03/05 | 1,475 | 1,485 | 1,448 | 1,460 | +15 | +1% | 2,828,000 |
2751～
2800
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
