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 |
|---|---|---|---|---|---|---|---|
| 2010/12/17 | 590 | 593 | 589 | 593 | +1 | +0.2% | 1,583,000 |
| 2010/12/16 | 585 | 593 | 580 | 592 | +8 | +1.4% | 1,872,000 |
| 2010/12/15 | 581 | 586 | 579 | 584 | +3 | +0.5% | 1,437,000 |
| 2010/12/14 | 578 | 582 | 576 | 581 | +4 | +0.7% | 1,116,000 |
| 2010/12/13 | 576 | 580 | 573 | 577 | +1 | +0.2% | 1,048,000 |
| 2010/12/10 | 590 | 590 | 573 | 576 | -8 | -1.4% | 4,955,000 |
| 2010/12/09 | 585 | 587 | 582 | 584 | +3 | +0.5% | 835,000 |
| 2010/12/08 | 580 | 585 | 578 | 581 | +3 | +0.5% | 1,507,000 |
| 2010/12/07 | 577 | 580 | 571 | 578 | +5 | +0.9% | 1,367,000 |
| 2010/12/06 | 574 | 578 | 572 | 573 | ±0 | ±0% | 576,000 |
| 2010/12/03 | 575 | 580 | 573 | 573 | ±0 | ±0% | 1,292,000 |
| 2010/12/02 | 572 | 574 | 568 | 573 | +11 | +2% | 977,000 |
| 2010/12/01 | 558 | 562 | 554 | 562 | +4 | +0.7% | 1,042,000 |
| 2010/11/30 | 563 | 566 | 555 | 558 | -10 | -1.8% | 2,073,000 |
| 2010/11/29 | 558 | 570 | 558 | 568 | +6 | +1.1% | 1,067,000 |
| 2010/11/26 | 558 | 568 | 558 | 562 | +2 | +0.4% | 763,000 |
| 2010/11/25 | 562 | 567 | 555 | 560 | +5 | +0.9% | 986,000 |
| 2010/11/24 | 556 | 561 | 551 | 555 | -10 | -1.8% | 1,226,000 |
| 2010/11/22 | 568 | 575 | 564 | 565 | +7 | +1.3% | 1,468,000 |
| 2010/11/19 | 576 | 576 | 557 | 558 | -16 | -2.8% | 2,279,000 |
| 2010/11/18 | 561 | 576 | 561 | 574 | +14 | +2.5% | 1,128,000 |
| 2010/11/17 | 556 | 561 | 555 | 560 | -1 | -0.2% | 587,000 |
| 2010/11/16 | 567 | 570 | 560 | 561 | -3 | -0.5% | 927,000 |
| 2010/11/15 | 562 | 570 | 560 | 564 | +8 | +1.4% | 1,278,000 |
| 2010/11/12 | 564 | 566 | 555 | 556 | -9 | -1.6% | 1,189,000 |
| 2010/11/11 | 569 | 569 | 562 | 565 | +2 | +0.4% | 848,000 |
| 2010/11/10 | 561 | 567 | 559 | 563 | +7 | +1.3% | 864,000 |
| 2010/11/09 | 560 | 562 | 553 | 556 | -9 | -1.6% | 1,419,000 |
| 2010/11/08 | 564 | 569 | 563 | 565 | +6 | +1.1% | 1,081,000 |
| 2010/11/05 | 550 | 563 | 548 | 559 | +17 | +3.1% | 1,566,000 |
| 2010/11/04 | 544 | 548 | 539 | 542 | +7 | +1.3% | 1,257,000 |
| 2010/11/02 | 530 | 540 | 528 | 535 | +8 | +1.5% | 1,398,000 |
| 2010/11/01 | 534 | 535 | 519 | 527 | -7 | -1.3% | 1,824,000 |
| 2010/10/29 | 533 | 536 | 527 | 534 | -1 | -0.2% | 1,251,000 |
| 2010/10/28 | 541 | 541 | 534 | 535 | -8 | -1.5% | 1,821,000 |
| 2010/10/27 | 543 | 548 | 539 | 543 | ±0 | ±0% | 1,244,000 |
| 2010/10/26 | 543 | 549 | 543 | 543 | -4 | -0.7% | 778,000 |
| 2010/10/25 | 545 | 552 | 544 | 547 | -2 | -0.4% | 913,000 |
| 2010/10/22 | 552 | 554 | 546 | 549 | ±0 | ±0% | 846,000 |
| 2010/10/21 | 554 | 558 | 545 | 549 | -5 | -0.9% | 1,266,000 |
| 2010/10/20 | 547 | 557 | 542 | 554 | -3 | -0.5% | 1,165,000 |
| 2010/10/19 | 561 | 568 | 551 | 557 | ±0 | ±0% | 1,458,000 |
| 2010/10/18 | 550 | 560 | 549 | 557 | +7 | +1.3% | 1,086,000 |
| 2010/10/15 | 567 | 567 | 541 | 550 | -23 | -4% | 3,205,000 |
| 2010/10/14 | 569 | 575 | 563 | 573 | +13 | +2.3% | 1,475,000 |
| 2010/10/13 | 565 | 573 | 559 | 560 | +4 | +0.7% | 2,392,000 |
| 2010/10/12 | 579 | 580 | 553 | 556 | -16 | -2.8% | 1,579,000 |
| 2010/10/08 | 589 | 589 | 572 | 572 | -16 | -2.7% | 1,786,000 |
| 2010/10/07 | 588 | 592 | 585 | 588 | -1 | -0.2% | 1,173,000 |
| 2010/10/06 | 584 | 589 | 580 | 589 | +13 | +2.3% | 1,801,000 |
3551～
3600
件表示中 / 3727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 | 354,200円 | +4.0% | +3.4% | 2.82% | 19.21倍 | 1.14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 | 470,900円 | +5.4% | -3.2% | 3.86% | 10.38倍 | 1.39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 | 424,600円 | +4.0% | - | 4.95% | 11.27倍 | 0.63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 | 177,200円 | +1.7% | -10.5% | 3.72% | 9.45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 |
| ＭＡＲＵＷＡ | 4,026,000円 | +6.9% | +3.6% | 0.25% | 20.44倍 | 3.89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
