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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 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 |
| 2010/07/23 | 589 | 589 | 578 | 582 | +7 | +1.2% | 1,001,000 |
| 2010/07/22 | 576 | 578 | 569 | 575 | -6 | -1% | 1,289,000 |
| 2010/07/21 | 597 | 597 | 575 | 581 | +4 | +0.7% | 1,148,000 |
| 2010/07/20 | 567 | 582 | 562 | 577 | +1 | +0.2% | 1,245,000 |
| 2010/07/16 | 584 | 587 | 573 | 576 | -13 | -2.2% | 1,415,000 |
| 2010/07/15 | 584 | 591 | 582 | 589 | +2 | +0.3% | 1,080,000 |
| 2010/07/14 | 589 | 592 | 584 | 587 | +8 | +1.4% | 1,075,000 |
| 2010/07/13 | 583 | 586 | 575 | 579 | -3 | -0.5% | 757,000 |
| 2010/07/12 | 586 | 594 | 579 | 582 | -9 | -1.5% | 894,000 |
| 2010/07/09 | 593 | 593 | 585 | 591 | +6 | +1% | 1,621,000 |
| 2010/07/08 | 588 | 590 | 582 | 585 | +15 | +2.6% | 1,248,000 |
| 2010/07/07 | 576 | 577 | 566 | 570 | -8 | -1.4% | 1,437,000 |
| 2010/07/06 | 571 | 579 | 565 | 578 | ±0 | ±0% | 2,299,000 |
| 2010/07/05 | 582 | 585 | 572 | 578 | -3 | -0.5% | 1,900,000 |
| 2010/07/02 | 583 | 587 | 574 | 581 | -1 | -0.2% | 2,149,000 |
| 2010/07/01 | 592 | 594 | 578 | 582 | -13 | -2.2% | 2,291,000 |
| 2010/06/30 | 595 | 599 | 589 | 595 | -10 | -1.7% | 1,631,000 |
| 2010/06/29 | 624 | 625 | 602 | 605 | -14 | -2.3% | 2,106,000 |
| 2010/06/28 | 622 | 624 | 614 | 619 | -4 | -0.6% | 1,432,000 |
| 2010/06/25 | 617 | 624 | 616 | 623 | -4 | -0.6% | 1,444,000 |
| 2010/06/24 | 625 | 634 | 625 | 627 | -1 | -0.2% | 1,007,000 |
| 2010/06/23 | 630 | 631 | 625 | 628 | -9 | -1.4% | 889,000 |
| 2010/06/22 | 649 | 652 | 635 | 637 | -22 | -3.3% | 2,306,000 |
| 2010/06/21 | 649 | 662 | 647 | 659 | +13 | +2% | 2,357,000 |
| 2010/06/18 | 618 | 646 | 617 | 646 | +28 | +4.5% | 3,308,000 |
| 2010/06/17 | 629 | 629 | 616 | 618 | -2 | -0.3% | 2,151,000 |
| 2010/06/16 | 612 | 622 | 608 | 620 | +16 | +2.6% | 1,669,000 |
| 2010/06/15 | 602 | 605 | 598 | 604 | -4 | -0.7% | 1,049,000 |
| 2010/06/14 | 601 | 609 | 599 | 608 | +15 | +2.5% | 1,526,000 |
| 2010/06/11 | 600 | 602 | 586 | 593 | +13 | +2.2% | 6,117,000 |
| 2010/06/10 | 573 | 580 | 568 | 580 | +15 | +2.7% | 1,339,000 |
| 2010/06/09 | 564 | 566 | 560 | 565 | -1 | -0.2% | 1,239,000 |
| 2010/06/08 | 563 | 570 | 561 | 566 | -2 | -0.4% | 1,345,000 |
| 2010/06/07 | 575 | 578 | 563 | 568 | -17 | -2.9% | 1,283,000 |
| 2010/06/04 | 589 | 589 | 580 | 585 | +1 | +0.2% | 1,168,000 |
3601～
3650
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
