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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 4,145 | 4,273 | 4,093 | 4,273 | +118 | +2.8% | 1,301,400 |
| 2024/03/11 | 4,180 | 4,180 | 4,096 | 4,155 | +23 | +0.6% | 1,126,900 |
| 2024/03/08 | 4,153 | 4,160 | 4,100 | 4,132 | -21 | -0.5% | 860,700 |
| 2024/03/07 | 4,183 | 4,229 | 4,131 | 4,153 | -69 | -1.6% | 938,500 |
| 2024/03/06 | 4,170 | 4,223 | 4,141 | 4,222 | +42 | +1% | 954,000 |
| 2024/03/05 | 4,294 | 4,294 | 4,165 | 4,180 | -109 | -2.5% | 1,194,600 |
| 2024/03/04 | 4,189 | 4,298 | 4,176 | 4,289 | +133 | +3.2% | 1,663,600 |
| 2024/03/01 | 4,049 | 4,183 | 4,047 | 4,156 | +107 | +2.6% | 1,519,100 |
| 2024/02/29 | 4,060 | 4,081 | 4,000 | 4,049 | +1 | ±0% | 1,639,200 |
| 2024/02/28 | 4,093 | 4,118 | 4,040 | 4,048 | -14 | -0.3% | 1,351,700 |
| 2024/02/27 | 4,090 | 4,105 | 4,033 | 4,062 | -16 | -0.4% | 1,255,900 |
| 2024/02/26 | 3,980 | 4,114 | 3,964 | 4,078 | +168 | +4.3% | 2,759,900 |
| 2024/02/22 | 3,759 | 3,925 | 3,755 | 3,910 | +165 | +4.4% | 2,484,200 |
| 2024/02/21 | 3,753 | 3,768 | 3,720 | 3,745 | +17 | +0.5% | 915,400 |
| 2024/02/20 | 3,707 | 3,750 | 3,696 | 3,728 | -19 | -0.5% | 1,085,300 |
| 2024/02/19 | 3,720 | 3,769 | 3,705 | 3,747 | +57 | +1.5% | 649,600 |
| 2024/02/16 | 3,675 | 3,717 | 3,642 | 3,690 | +32 | +0.9% | 1,119,900 |
| 2024/02/15 | 3,671 | 3,710 | 3,648 | 3,658 | +9 | +0.2% | 981,700 |
| 2024/02/14 | 3,700 | 3,715 | 3,646 | 3,649 | -85 | -2.3% | 1,191,800 |
| 2024/02/13 | 3,759 | 3,769 | 3,689 | 3,734 | -21 | -0.6% | 1,077,700 |
| 2024/02/09 | 3,720 | 3,788 | 3,720 | 3,755 | +29 | +0.8% | 1,077,600 |
| 2024/02/08 | 3,744 | 3,781 | 3,722 | 3,726 | -17 | -0.5% | 891,000 |
| 2024/02/07 | 3,742 | 3,761 | 3,723 | 3,743 | -25 | -0.7% | 958,500 |
| 2024/02/06 | 3,899 | 3,899 | 3,768 | 3,768 | -154 | -3.9% | 1,363,900 |
| 2024/02/05 | 3,955 | 4,007 | 3,921 | 3,922 | +2 | +0.1% | 1,011,700 |
| 2024/02/02 | 3,830 | 3,967 | 3,830 | 3,920 | +111 | +2.9% | 1,370,900 |
| 2024/02/01 | 3,908 | 3,914 | 3,767 | 3,809 | -206 | -5.1% | 2,256,700 |
| 2024/01/31 | 4,002 | 4,018 | 3,989 | 4,015 | +6 | +0.1% | 687,900 |
| 2024/01/30 | 4,032 | 4,056 | 3,998 | 4,009 | -23 | -0.6% | 508,500 |
| 2024/01/29 | 4,015 | 4,058 | 3,957 | 4,032 | +24 | +0.6% | 850,400 |
| 2024/01/26 | 3,986 | 4,048 | 3,973 | 4,008 | +38 | +1% | 1,141,100 |
| 2024/01/25 | 3,916 | 3,976 | 3,901 | 3,970 | +30 | +0.8% | 721,500 |
| 2024/01/24 | 3,965 | 4,007 | 3,922 | 3,940 | -25 | -0.6% | 820,300 |
| 2024/01/23 | 3,939 | 3,974 | 3,938 | 3,965 | +24 | +0.6% | 921,500 |
| 2024/01/22 | 3,907 | 3,975 | 3,904 | 3,941 | +59 | +1.5% | 857,300 |
| 2024/01/19 | 3,905 | 3,927 | 3,861 | 3,882 | +25 | +0.6% | 845,600 |
| 2024/01/18 | 3,834 | 3,911 | 3,825 | 3,857 | +40 | +1% | 1,153,900 |
| 2024/01/17 | 3,828 | 3,907 | 3,817 | 3,817 | +14 | +0.4% | 975,800 |
| 2024/01/16 | 3,851 | 3,873 | 3,794 | 3,803 | -72 | -1.9% | 686,100 |
| 2024/01/15 | 3,917 | 3,920 | 3,874 | 3,875 | -43 | -1.1% | 644,300 |
| 2024/01/12 | 4,007 | 4,007 | 3,895 | 3,918 | +2 | +0.1% | 1,017,300 |
| 2024/01/11 | 3,930 | 3,968 | 3,906 | 3,916 | +14 | +0.4% | 738,200 |
| 2024/01/10 | 3,890 | 3,938 | 3,868 | 3,902 | +4 | +0.1% | 824,400 |
| 2024/01/09 | 3,864 | 3,924 | 3,846 | 3,898 | +74 | +1.9% | 822,800 |
| 2024/01/05 | 3,863 | 3,864 | 3,823 | 3,824 | -42 | -1.1% | 647,800 |
| 2024/01/04 | 3,745 | 3,867 | 3,701 | 3,866 | +153 | +4.1% | 1,053,200 |
| 2023/12/29 | 3,686 | 3,718 | 3,683 | 3,713 | +27 | +0.7% | 456,000 |
| 2023/12/28 | 3,634 | 3,686 | 3,624 | 3,686 | +32 | +0.9% | 415,300 |
| 2023/12/27 | 3,624 | 3,675 | 3,620 | 3,654 | +41 | +1.1% | 604,100 |
| 2023/12/26 | 3,623 | 3,636 | 3,600 | 3,613 | -14 | -0.4% | 458,100 |
351～
400
件表示中 / 3763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 | 386,400円 | +4.0% | +3.4% | 2.59% | 20.64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 | 523,200円 | +5.4% | -3.2% | 3.48% | 11.54倍 | 1.54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 | 458,100円 | -0.9% | - | 4.58% | 17.07倍 | 0.70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 | 225,800円 | +1.7% | -10.5% | 2.92% | 12.04倍 | 0.92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 | 4,319,000円 | +6.9% | +3.6% | 0.24% | 21.93倍 | 4.17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
