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 |
|---|---|---|---|---|---|---|---|
| 2013/11/19 | 1,411 | 1,460 | 1,407 | 1,455 | +37 | +2.6% | 2,221,000 |
| 2013/11/18 | 1,449 | 1,450 | 1,411 | 1,418 | -29 | -2% | 2,520,000 |
| 2013/11/15 | 1,425 | 1,450 | 1,422 | 1,447 | +30 | +2.1% | 2,335,000 |
| 2013/11/14 | 1,410 | 1,424 | 1,408 | 1,417 | +22 | +1.6% | 1,935,000 |
| 2013/11/13 | 1,380 | 1,405 | 1,380 | 1,395 | +15 | +1.1% | 2,011,000 |
| 2013/11/12 | 1,344 | 1,380 | 1,343 | 1,380 | +36 | +2.7% | 1,891,000 |
| 2013/11/11 | 1,371 | 1,390 | 1,333 | 1,344 | -18 | -1.3% | 3,432,000 |
| 2013/11/08 | 1,368 | 1,375 | 1,350 | 1,362 | -29 | -2.1% | 3,055,000 |
| 2013/11/07 | 1,441 | 1,441 | 1,390 | 1,391 | -57 | -3.9% | 2,198,000 |
| 2013/11/06 | 1,450 | 1,467 | 1,441 | 1,448 | -2 | -0.1% | 1,578,000 |
| 2013/11/05 | 1,458 | 1,489 | 1,432 | 1,450 | +3 | +0.2% | 3,433,000 |
| 2013/11/01 | 1,405 | 1,483 | 1,404 | 1,447 | +63 | +4.6% | 7,404,000 |
| 2013/10/31 | 1,365 | 1,396 | 1,365 | 1,384 | +1 | +0.1% | 2,544,000 |
| 2013/10/30 | 1,364 | 1,385 | 1,362 | 1,383 | +26 | +1.9% | 1,317,000 |
| 2013/10/29 | 1,351 | 1,373 | 1,347 | 1,357 | -16 | -1.2% | 1,025,000 |
| 2013/10/28 | 1,346 | 1,373 | 1,330 | 1,373 | +43 | +3.2% | 1,118,000 |
| 2013/10/25 | 1,361 | 1,372 | 1,325 | 1,330 | -42 | -3.1% | 1,303,000 |
| 2013/10/24 | 1,358 | 1,374 | 1,340 | 1,372 | +7 | +0.5% | 1,359,000 |
| 2013/10/23 | 1,394 | 1,412 | 1,364 | 1,365 | -27 | -1.9% | 1,972,000 |
| 2013/10/22 | 1,392 | 1,394 | 1,381 | 1,392 | +2 | +0.1% | 699,000 |
| 2013/10/21 | 1,386 | 1,394 | 1,379 | 1,390 | +21 | +1.5% | 884,000 |
| 2013/10/18 | 1,366 | 1,373 | 1,345 | 1,369 | -4 | -0.3% | 1,410,000 |
| 2013/10/17 | 1,385 | 1,395 | 1,362 | 1,373 | +12 | +0.9% | 1,075,000 |
| 2013/10/16 | 1,356 | 1,369 | 1,352 | 1,361 | +2 | +0.1% | 684,000 |
| 2013/10/15 | 1,361 | 1,374 | 1,352 | 1,359 | ±0 | ±0% | 946,000 |
| 2013/10/11 | 1,342 | 1,364 | 1,337 | 1,359 | +42 | +3.2% | 2,054,000 |
| 2013/10/10 | 1,312 | 1,334 | 1,310 | 1,317 | +13 | +1% | 1,175,000 |
| 2013/10/09 | 1,279 | 1,304 | 1,271 | 1,304 | +16 | +1.2% | 1,031,000 |
| 2013/10/08 | 1,283 | 1,295 | 1,272 | 1,288 | -13 | -1% | 1,228,000 |
| 2013/10/07 | 1,321 | 1,321 | 1,299 | 1,301 | -25 | -1.9% | 1,629,000 |
| 2013/10/04 | 1,325 | 1,337 | 1,311 | 1,326 | +1 | +0.1% | 1,818,000 |
| 2013/10/03 | 1,317 | 1,338 | 1,301 | 1,325 | +8 | +0.6% | 1,746,000 |
| 2013/10/02 | 1,340 | 1,347 | 1,317 | 1,317 | -12 | -0.9% | 2,397,000 |
| 2013/10/01 | 1,352 | 1,362 | 1,323 | 1,329 | -45 | -3.3% | 2,446,000 |
| 2013/09/30 | 1,367 | 1,384 | 1,360 | 1,374 | -8 | -0.6% | 1,226,000 |
| 2013/09/27 | 1,387 | 1,389 | 1,365 | 1,382 | -2 | -0.1% | 2,157,000 |
| 2013/09/26 | 1,321 | 1,384 | 1,321 | 1,384 | +40 | +3% | 1,630,000 |
| 2013/09/25 | 1,353 | 1,362 | 1,340 | 1,344 | -22 | -1.6% | 1,588,000 |
| 2013/09/24 | 1,381 | 1,389 | 1,360 | 1,366 | -28 | -2% | 2,252,000 |
| 2013/09/20 | 1,387 | 1,400 | 1,378 | 1,394 | +20 | +1.5% | 2,508,000 |
| 2013/09/19 | 1,398 | 1,398 | 1,360 | 1,374 | -19 | -1.4% | 2,821,000 |
| 2013/09/18 | 1,385 | 1,400 | 1,375 | 1,393 | +16 | +1.2% | 1,641,000 |
| 2013/09/17 | 1,376 | 1,385 | 1,375 | 1,377 | +4 | +0.3% | 1,708,000 |
| 2013/09/13 | 1,360 | 1,378 | 1,354 | 1,373 | +2 | +0.1% | 3,611,000 |
| 2013/09/12 | 1,365 | 1,373 | 1,363 | 1,371 | +6 | +0.4% | 1,401,000 |
| 2013/09/11 | 1,356 | 1,382 | 1,353 | 1,365 | +26 | +1.9% | 2,310,000 |
| 2013/09/10 | 1,315 | 1,349 | 1,311 | 1,339 | +38 | +2.9% | 1,688,000 |
| 2013/09/09 | 1,299 | 1,316 | 1,293 | 1,301 | +45 | +3.6% | 1,667,000 |
| 2013/09/06 | 1,261 | 1,265 | 1,246 | 1,256 | -5 | -0.4% | 1,526,000 |
| 2013/09/05 | 1,260 | 1,267 | 1,253 | 1,261 | +6 | +0.5% | 1,348,000 |
2801～
2850
件表示中 / 3695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 | 378,600円 | +4.0% | +3.4% | 2.64% | 20.72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 | 489,100円 | +5.4% | -3.2% | 3.72% | 10.78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 | 443,900円 | +4.0% | - | 4.73% | 11.78倍 | 0.66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 | 180,400円 | +1.7% | -10.5% | 3.66% | 9.61倍 | 0.73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 | 389,800円 | +3.2% | +27.8% | 2.05% | 7.76倍 | 0.69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
