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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 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 |
| 2010/10/05 | 568 | 580 | 561 | 576 | +6 | +1.1% | 1,476,000 |
| 2010/10/04 | 582 | 582 | 570 | 570 | -10 | -1.7% | 1,674,000 |
| 2010/10/01 | 577 | 588 | 577 | 580 | +8 | +1.4% | 1,900,000 |
| 2010/09/30 | 583 | 586 | 572 | 572 | -13 | -2.2% | 1,018,000 |
| 2010/09/29 | 583 | 588 | 582 | 585 | +1 | +0.2% | 957,000 |
| 2010/09/28 | 589 | 589 | 583 | 584 | -5 | -0.8% | 907,000 |
| 2010/09/27 | 585 | 592 | 584 | 589 | +8 | +1.4% | 1,587,000 |
| 2010/09/24 | 572 | 590 | 571 | 581 | -5 | -0.9% | 1,832,000 |
| 2010/09/22 | 586 | 589 | 584 | 586 | -5 | -0.8% | 892,000 |
| 2010/09/21 | 601 | 601 | 588 | 591 | -8 | -1.3% | 1,013,000 |
| 2010/09/17 | 591 | 599 | 587 | 599 | +10 | +1.7% | 1,503,000 |
| 2010/09/16 | 601 | 606 | 586 | 589 | -7 | -1.2% | 1,702,000 |
| 2010/09/15 | 582 | 599 | 577 | 596 | +14 | +2.4% | 2,292,000 |
| 2010/09/14 | 582 | 587 | 575 | 582 | -2 | -0.3% | 1,866,000 |
| 2010/09/13 | 598 | 599 | 582 | 584 | -5 | -0.8% | 2,341,000 |
| 2010/09/10 | 584 | 597 | 578 | 589 | +15 | +2.6% | 4,832,000 |
| 2010/09/09 | 559 | 576 | 557 | 574 | +26 | +4.7% | 2,370,000 |
| 2010/09/08 | 552 | 554 | 544 | 548 | -12 | -2.1% | 791,000 |
| 2010/09/07 | 566 | 567 | 559 | 560 | -7 | -1.2% | 1,077,000 |
| 2010/09/06 | 562 | 569 | 559 | 567 | +13 | +2.3% | 1,132,000 |
| 2010/09/03 | 547 | 555 | 544 | 554 | +10 | +1.8% | 1,355,000 |
| 2010/09/02 | 548 | 548 | 534 | 544 | +5 | +0.9% | 1,833,000 |
| 2010/09/01 | 534 | 539 | 529 | 539 | +6 | +1.1% | 1,215,000 |
| 2010/08/31 | 540 | 540 | 532 | 533 | -15 | -2.7% | 1,052,000 |
| 2010/08/30 | 548 | 551 | 545 | 548 | +8 | +1.5% | 1,104,000 |
| 2010/08/27 | 527 | 541 | 527 | 540 | +6 | +1.1% | 1,055,000 |
| 2010/08/26 | 538 | 539 | 531 | 534 | -3 | -0.6% | 1,238,000 |
| 2010/08/25 | 531 | 543 | 529 | 537 | +1 | +0.2% | 1,684,000 |
| 2010/08/24 | 543 | 545 | 535 | 536 | -11 | -2% | 1,159,000 |
| 2010/08/23 | 545 | 551 | 543 | 547 | -1 | -0.2% | 1,492,000 |
| 2010/08/20 | 552 | 554 | 546 | 548 | -14 | -2.5% | 1,474,000 |
| 2010/08/19 | 558 | 567 | 558 | 562 | +5 | +0.9% | 1,664,000 |
| 2010/08/18 | 555 | 559 | 549 | 557 | +6 | +1.1% | 859,000 |
| 2010/08/17 | 548 | 553 | 545 | 551 | ±0 | ±0% | 904,000 |
| 2010/08/16 | 550 | 554 | 545 | 551 | ±0 | ±0% | 1,065,000 |
3551～
3600
件表示中 / 3692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 | 383,400円 | +4.0% | +3.4% | 2.61% | 20.98倍 | 1.25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 |
| ＡＧＣ | 446,500円 | +4.0% | - | 4.70% | 11.85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 |
| 特殊陶 | 482,000円 | +5.4% | -3.2% | 3.78% | 10.63倍 | 1.42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 |
| ガイシ | 179,800円 | +1.7% | -10.5% | 3.67% | 9.58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 | 380,600円 | +3.2% | +27.8% | 2.10% | 7.57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
