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 |
|---|---|---|---|---|---|---|---|
| 2013/09/04 | 1,247 | 1,257 | 1,241 | 1,255 | +7 | +0.6% | 1,947,000 |
| 2013/09/03 | 1,241 | 1,248 | 1,238 | 1,248 | +13 | +1.1% | 1,902,000 |
| 2013/09/02 | 1,219 | 1,237 | 1,212 | 1,235 | +16 | +1.3% | 2,224,000 |
| 2013/08/30 | 1,225 | 1,237 | 1,209 | 1,219 | -1 | -0.1% | 2,797,000 |
| 2013/08/29 | 1,201 | 1,220 | 1,198 | 1,220 | +22 | +1.8% | 1,916,000 |
| 2013/08/28 | 1,187 | 1,204 | 1,172 | 1,198 | -10 | -0.8% | 2,304,000 |
| 2013/08/27 | 1,217 | 1,220 | 1,206 | 1,208 | -9 | -0.7% | 3,104,000 |
| 2013/08/26 | 1,208 | 1,224 | 1,208 | 1,217 | +12 | +1% | 1,370,000 |
| 2013/08/23 | 1,181 | 1,216 | 1,176 | 1,205 | +44 | +3.8% | 2,676,000 |
| 2013/08/22 | 1,146 | 1,164 | 1,135 | 1,161 | +2 | +0.2% | 1,393,000 |
| 2013/08/21 | 1,140 | 1,166 | 1,138 | 1,159 | +19 | +1.7% | 2,065,000 |
| 2013/08/20 | 1,159 | 1,170 | 1,139 | 1,140 | -43 | -3.6% | 1,731,000 |
| 2013/08/19 | 1,170 | 1,188 | 1,163 | 1,183 | +21 | +1.8% | 970,000 |
| 2013/08/16 | 1,186 | 1,191 | 1,149 | 1,162 | -43 | -3.6% | 2,789,000 |
| 2013/08/15 | 1,180 | 1,227 | 1,175 | 1,205 | +18 | +1.5% | 4,500,000 |
| 2013/08/14 | 1,179 | 1,188 | 1,151 | 1,187 | ±0 | ±0% | 3,028,000 |
| 2013/08/13 | 1,150 | 1,190 | 1,143 | 1,187 | +58 | +5.1% | 2,695,000 |
| 2013/08/12 | 1,130 | 1,134 | 1,118 | 1,129 | -4 | -0.4% | 1,580,000 |
| 2013/08/09 | 1,106 | 1,140 | 1,101 | 1,133 | +33 | +3% | 2,479,000 |
| 2013/08/08 | 1,110 | 1,129 | 1,093 | 1,100 | -10 | -0.9% | 2,406,000 |
| 2013/08/07 | 1,135 | 1,145 | 1,110 | 1,110 | -30 | -2.6% | 1,932,000 |
| 2013/08/06 | 1,135 | 1,142 | 1,120 | 1,140 | +3 | +0.3% | 2,372,000 |
| 2013/08/05 | 1,155 | 1,164 | 1,135 | 1,137 | -44 | -3.7% | 2,861,000 |
| 2013/08/02 | 1,149 | 1,181 | 1,138 | 1,181 | +31 | +2.7% | 3,492,000 |
| 2013/08/01 | 1,151 | 1,158 | 1,114 | 1,150 | +149 | +14.9% | 7,446,000 |
| 2013/07/31 | 991 | 1,016 | 983 | 1,001 | +13 | +1.3% | 1,537,000 |
| 2013/07/30 | 994 | 1,000 | 982 | 988 | -22 | -2.2% | 2,245,000 |
| 2013/07/29 | 1,020 | 1,026 | 1,006 | 1,010 | -24 | -2.3% | 1,017,000 |
| 2013/07/26 | 1,054 | 1,055 | 1,032 | 1,034 | -42 | -3.9% | 1,150,000 |
| 2013/07/25 | 1,089 | 1,094 | 1,067 | 1,076 | -13 | -1.2% | 1,402,000 |
| 2013/07/24 | 1,081 | 1,094 | 1,075 | 1,089 | -3 | -0.3% | 1,309,000 |
| 2013/07/23 | 1,086 | 1,097 | 1,081 | 1,092 | +5 | +0.5% | 850,000 |
| 2013/07/22 | 1,095 | 1,099 | 1,078 | 1,087 | +4 | +0.4% | 1,073,000 |
| 2013/07/19 | 1,091 | 1,098 | 1,072 | 1,083 | -3 | -0.3% | 2,212,000 |
| 2013/07/18 | 1,068 | 1,087 | 1,064 | 1,086 | +21 | +2% | 1,591,000 |
| 2013/07/17 | 1,064 | 1,071 | 1,056 | 1,065 | -6 | -0.6% | 700,000 |
| 2013/07/16 | 1,069 | 1,079 | 1,066 | 1,071 | +16 | +1.5% | 1,324,000 |
| 2013/07/12 | 1,050 | 1,067 | 1,040 | 1,055 | +6 | +0.6% | 2,438,000 |
| 2013/07/11 | 1,019 | 1,050 | 1,017 | 1,049 | +26 | +2.5% | 1,604,000 |
| 2013/07/10 | 1,010 | 1,035 | 1,010 | 1,023 | -16 | -1.5% | 2,088,000 |
| 2013/07/09 | 1,022 | 1,040 | 1,019 | 1,039 | +34 | +3.4% | 1,467,000 |
| 2013/07/08 | 1,030 | 1,039 | 1,005 | 1,005 | -17 | -1.7% | 1,022,000 |
| 2013/07/05 | 1,014 | 1,024 | 1,012 | 1,022 | +11 | +1.1% | 1,158,000 |
| 2013/07/04 | 1,000 | 1,019 | 998 | 1,011 | +8 | +0.8% | 1,249,000 |
| 2013/07/03 | 1,008 | 1,015 | 995 | 1,003 | +2 | +0.2% | 1,797,000 |
| 2013/07/02 | 1,005 | 1,005 | 991 | 1,001 | +5 | +0.5% | 1,867,000 |
| 2013/07/01 | 1,012 | 1,013 | 983 | 996 | -13 | -1.3% | 1,928,000 |
| 2013/06/28 | 990 | 1,014 | 982 | 1,009 | +24 | +2.4% | 2,168,000 |
| 2013/06/27 | 955 | 985 | 949 | 985 | +43 | +4.6% | 1,292,000 |
| 2013/06/26 | 984 | 989 | 942 | 942 | -31 | -3.2% | 2,034,000 |
2851～
2900
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
