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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 5,930 | 5,930 | 5,840 | 5,880 | +20 | +0.3% | 263,700 |
2021/06/04 | 5,920 | 5,930 | 5,790 | 5,860 | -80 | -1.3% | 370,300 |
2021/06/03 | 5,960 | 6,030 | 5,920 | 5,940 | -50 | -0.8% | 279,000 |
2021/06/02 | 5,870 | 6,010 | 5,860 | 5,990 | +100 | +1.7% | 424,300 |
2021/06/01 | 5,930 | 5,970 | 5,790 | 5,890 | -10 | -0.2% | 282,800 |
2021/05/31 | 6,020 | 6,040 | 5,890 | 5,900 | -180 | -3% | 473,900 |
2021/05/28 | 6,050 | 6,130 | 6,010 | 6,080 | +200 | +3.4% | 727,800 |
2021/05/27 | 5,860 | 5,940 | 5,740 | 5,880 | +120 | +2.1% | 1,595,000 |
2021/05/26 | 5,690 | 5,790 | 5,660 | 5,760 | +70 | +1.2% | 404,900 |
2021/05/25 | 5,680 | 5,710 | 5,650 | 5,690 | +20 | +0.4% | 227,700 |
2021/05/24 | 5,580 | 5,730 | 5,570 | 5,670 | +60 | +1.1% | 302,300 |
2021/05/21 | 5,660 | 5,710 | 5,580 | 5,610 | -10 | -0.2% | 254,200 |
2021/05/20 | 5,610 | 5,650 | 5,580 | 5,620 | +30 | +0.5% | 231,400 |
2021/05/19 | 5,640 | 5,680 | 5,550 | 5,590 | -150 | -2.6% | 441,300 |
2021/05/18 | 5,650 | 5,780 | 5,650 | 5,740 | +90 | +1.6% | 387,700 |
2021/05/17 | 5,730 | 5,750 | 5,590 | 5,650 | -20 | -0.4% | 259,200 |
2021/05/14 | 5,560 | 5,690 | 5,560 | 5,670 | +160 | +2.9% | 426,900 |
2021/05/13 | 5,500 | 5,560 | 5,470 | 5,510 | -30 | -0.5% | 491,500 |
2021/05/12 | 5,660 | 5,700 | 5,500 | 5,540 | -80 | -1.4% | 595,700 |
2021/05/11 | 5,820 | 5,830 | 5,590 | 5,620 | -210 | -3.6% | 491,800 |
2021/05/10 | 5,850 | 5,880 | 5,760 | 5,830 | -50 | -0.9% | 457,200 |
2021/05/07 | 5,830 | 5,950 | 5,820 | 5,880 | +70 | +1.2% | 568,200 |
2021/05/06 | 5,750 | 5,880 | 5,740 | 5,810 | +140 | +2.5% | 910,200 |
2021/04/30 | 5,890 | 5,980 | 5,670 | 5,670 | -520 | -8.4% | 1,100,500 |
2021/04/28 | 6,190 | 6,210 | 6,160 | 6,190 | ±0 | ±0% | 345,800 |
2021/04/27 | 6,230 | 6,260 | 6,160 | 6,190 | -60 | -1% | 360,800 |
2021/04/26 | 6,240 | 6,280 | 6,200 | 6,250 | -10 | -0.2% | 237,600 |
2021/04/23 | 6,180 | 6,260 | 6,160 | 6,260 | +20 | +0.3% | 237,500 |
2021/04/22 | 6,120 | 6,260 | 6,070 | 6,240 | +140 | +2.3% | 351,400 |
2021/04/21 | 6,090 | 6,160 | 6,050 | 6,100 | -100 | -1.6% | 407,800 |
2021/04/20 | 6,190 | 6,240 | 6,130 | 6,200 | -90 | -1.4% | 388,500 |
2021/04/19 | 6,280 | 6,350 | 6,250 | 6,290 | -60 | -0.9% | 300,600 |
2021/04/16 | 6,300 | 6,360 | 6,280 | 6,350 | +110 | +1.8% | 405,900 |
2021/04/15 | 6,230 | 6,290 | 6,190 | 6,240 | -30 | -0.5% | 329,000 |
2021/04/14 | 6,400 | 6,450 | 6,260 | 6,270 | -160 | -2.5% | 365,400 |
2021/04/13 | 6,400 | 6,520 | 6,360 | 6,430 | +80 | +1.3% | 423,900 |
2021/04/12 | 6,470 | 6,510 | 6,330 | 6,350 | -110 | -1.7% | 457,300 |
2021/04/09 | 6,410 | 6,540 | 6,350 | 6,460 | +10 | +0.2% | 568,900 |
2021/04/08 | 6,590 | 6,590 | 6,420 | 6,450 | -160 | -2.4% | 424,000 |
2021/04/07 | 6,640 | 6,700 | 6,550 | 6,610 | -10 | -0.2% | 357,200 |
2021/04/06 | 6,810 | 6,810 | 6,550 | 6,620 | -150 | -2.2% | 398,600 |
2021/04/05 | 6,850 | 6,880 | 6,720 | 6,770 | -10 | -0.1% | 283,200 |
2021/04/02 | 6,880 | 6,890 | 6,780 | 6,780 | -60 | -0.9% | 199,500 |
2021/04/01 | 6,800 | 6,870 | 6,770 | 6,840 | +40 | +0.6% | 233,200 |
2021/03/31 | 6,820 | 6,890 | 6,750 | 6,800 | -60 | -0.9% | 319,500 |
2021/03/30 | 6,920 | 6,970 | 6,780 | 6,860 | -60 | -0.9% | 324,600 |
2021/03/29 | 6,940 | 7,040 | 6,860 | 6,920 | +80 | +1.2% | 450,900 |
2021/03/26 | 6,820 | 6,920 | 6,800 | 6,840 | +110 | +1.6% | 425,300 |
2021/03/25 | 6,590 | 6,750 | 6,570 | 6,730 | +190 | +2.9% | 329,500 |
2021/03/24 | 6,560 | 6,630 | 6,510 | 6,540 | -90 | -1.4% | 407,800 |
851~
900
件表示中 / 3586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 | 402,700円 | +4.0% | -6.8% | 2.48% | 18.98倍 | 1.28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 | 462,300円 | +4.0% | - | 4.54% | - | 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 | 482,300円 | +6.3% | +15.2% | 3.67% | 10.07倍 | 1.48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 | 201,600円 | +7.1% | +17.4% | 2.98% | 11.18倍 | 0.86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 | 4,500,000円 | +14.2% | +8.9% | 0.21% | 34.49倍 | 4.70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