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 |
|---|---|---|---|---|---|---|---|
| 2010/10/05 | 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 |
| 2010/08/13 | 550 | 563 | 545 | 551 | -3 | -0.5% | 1,846,000 |
| 2010/08/12 | 548 | 555 | 546 | 554 | ±0 | ±0% | 1,156,000 |
| 2010/08/11 | 564 | 567 | 550 | 554 | -18 | -3.1% | 1,228,000 |
| 2010/08/10 | 577 | 582 | 570 | 572 | -2 | -0.3% | 1,114,000 |
| 2010/08/09 | 575 | 575 | 570 | 574 | -5 | -0.9% | 1,183,000 |
| 2010/08/06 | 573 | 582 | 571 | 579 | -3 | -0.5% | 1,461,000 |
| 2010/08/05 | 585 | 590 | 577 | 582 | +11 | +1.9% | 1,607,000 |
| 2010/08/04 | 569 | 576 | 565 | 571 | -8 | -1.4% | 1,485,000 |
| 2010/08/03 | 585 | 588 | 571 | 579 | -2 | -0.3% | 1,827,000 |
| 2010/08/02 | 587 | 601 | 580 | 581 | -8 | -1.4% | 1,435,000 |
| 2010/07/30 | 595 | 595 | 586 | 589 | -10 | -1.7% | 1,168,000 |
| 2010/07/29 | 595 | 600 | 595 | 599 | -6 | -1% | 536,000 |
| 2010/07/28 | 594 | 608 | 591 | 605 | +21 | +3.6% | 1,422,000 |
| 2010/07/27 | 585 | 586 | 580 | 584 | -2 | -0.3% | 788,000 |
| 2010/07/26 | 591 | 591 | 583 | 586 | +4 | +0.7% | 466,000 |
3601～
3650
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
