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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 6,610 | 6,620 | 6,440 | 6,470 | -210 | -3.1% | 487,300 |
2021/03/02 | 6,630 | 6,720 | 6,590 | 6,680 | +90 | +1.4% | 630,300 |
2021/03/01 | 6,590 | 6,700 | 6,510 | 6,590 | +180 | +2.8% | 497,500 |
2021/02/26 | 6,590 | 6,600 | 6,410 | 6,410 | -280 | -4.2% | 689,300 |
2021/02/25 | 6,780 | 6,790 | 6,660 | 6,690 | ±0 | ±0% | 459,000 |
2021/02/24 | 6,850 | 6,850 | 6,690 | 6,690 | -160 | -2.3% | 529,000 |
2021/02/22 | 6,940 | 6,980 | 6,840 | 6,850 | -50 | -0.7% | 384,400 |
2021/02/19 | 6,890 | 6,940 | 6,810 | 6,900 | -70 | -1% | 419,900 |
2021/02/18 | 7,050 | 7,090 | 6,920 | 6,970 | -60 | -0.9% | 383,400 |
2021/02/17 | 7,020 | 7,110 | 6,950 | 7,030 | -110 | -1.5% | 410,600 |
2021/02/16 | 7,120 | 7,210 | 7,080 | 7,140 | -90 | -1.2% | 496,600 |
2021/02/15 | 7,170 | 7,270 | 7,120 | 7,230 | +90 | +1.3% | 295,900 |
2021/02/12 | 7,360 | 7,380 | 7,110 | 7,140 | -110 | -1.5% | 573,200 |
2021/02/10 | 7,050 | 7,270 | 7,050 | 7,250 | +120 | +1.7% | 476,800 |
2021/02/09 | 7,250 | 7,270 | 6,930 | 7,130 | -120 | -1.7% | 984,000 |
2021/02/08 | 7,100 | 7,380 | 7,080 | 7,250 | +180 | +2.5% | 598,600 |
2021/02/05 | 7,090 | 7,090 | 6,940 | 7,070 | +80 | +1.1% | 564,900 |
2021/02/04 | 6,840 | 7,030 | 6,820 | 6,990 | +250 | +3.7% | 1,025,300 |
2021/02/03 | 6,570 | 6,780 | 6,570 | 6,740 | +190 | +2.9% | 654,100 |
2021/02/02 | 6,550 | 6,730 | 6,470 | 6,550 | +40 | +0.6% | 815,800 |
2021/02/01 | 6,090 | 6,520 | 6,090 | 6,510 | +720 | +12.4% | 1,485,600 |
2021/01/29 | 5,800 | 5,910 | 5,750 | 5,790 | ±0 | ±0% | 462,100 |
2021/01/28 | 5,650 | 5,820 | 5,650 | 5,790 | -30 | -0.5% | 595,700 |
2021/01/27 | 5,870 | 5,890 | 5,800 | 5,820 | +30 | +0.5% | 276,700 |
2021/01/26 | 5,940 | 5,960 | 5,730 | 5,790 | -170 | -2.9% | 400,600 |
2021/01/25 | 5,970 | 5,990 | 5,950 | 5,960 | -40 | -0.7% | 199,500 |
2021/01/22 | 5,940 | 6,020 | 5,940 | 6,000 | -20 | -0.3% | 223,500 |
2021/01/21 | 5,980 | 6,050 | 5,950 | 6,020 | +110 | +1.9% | 383,200 |
2021/01/20 | 5,920 | 5,920 | 5,850 | 5,910 | +10 | +0.2% | 342,400 |
2021/01/19 | 5,960 | 6,010 | 5,870 | 5,900 | -10 | -0.2% | 311,300 |
2021/01/18 | 5,900 | 5,980 | 5,880 | 5,910 | -90 | -1.5% | 254,600 |
2021/01/15 | 5,970 | 6,020 | 5,900 | 6,000 | +60 | +1% | 454,600 |
2021/01/14 | 6,010 | 6,030 | 5,920 | 5,940 | -120 | -2% | 505,700 |
2021/01/13 | 6,030 | 6,080 | 6,000 | 6,060 | ±0 | ±0% | 349,000 |
2021/01/12 | 6,140 | 6,180 | 6,040 | 6,060 | -140 | -2.3% | 362,500 |
2021/01/08 | 6,140 | 6,200 | 6,070 | 6,200 | +100 | +1.6% | 470,800 |
2021/01/07 | 6,110 | 6,170 | 6,070 | 6,100 | +110 | +1.8% | 450,100 |
2021/01/06 | 6,040 | 6,040 | 5,930 | 5,990 | -50 | -0.8% | 273,900 |
2021/01/05 | 6,150 | 6,170 | 5,990 | 6,040 | -150 | -2.4% | 341,900 |
2021/01/04 | 6,240 | 6,260 | 6,090 | 6,190 | -10 | -0.2% | 225,600 |
2020/12/30 | 6,280 | 6,290 | 6,180 | 6,200 | -60 | -1% | 315,600 |
2020/12/29 | 6,120 | 6,270 | 6,120 | 6,260 | +160 | +2.6% | 355,700 |
2020/12/28 | 6,030 | 6,120 | 6,020 | 6,100 | +110 | +1.8% | 242,400 |
2020/12/25 | 6,010 | 6,040 | 5,980 | 5,990 | ±0 | ±0% | 121,900 |
2020/12/24 | 5,950 | 6,010 | 5,940 | 5,990 | +60 | +1% | 201,600 |
2020/12/23 | 5,900 | 5,950 | 5,870 | 5,930 | +90 | +1.5% | 216,400 |
2020/12/22 | 5,920 | 5,950 | 5,820 | 5,840 | -140 | -2.3% | 264,100 |
2020/12/21 | 5,940 | 5,990 | 5,920 | 5,980 | +70 | +1.2% | 282,500 |
2020/12/18 | 5,990 | 5,990 | 5,850 | 5,910 | +40 | +0.7% | 485,300 |
2020/12/17 | 5,860 | 5,910 | 5,810 | 5,870 | -20 | -0.3% | 192,400 |
901~
950
件表示中 / 3572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 | 425,000円 | +4.0% | -6.8% | 2.35% | 20.03倍 | 1.35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 | 491,400円 | +4.0% | - | 4.27% | - | 0.71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 | 456,700円 | +6.3% | +15.2% | 3.88% | 9.54倍 | 1.40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 | 195,600円 | +7.1% | +17.4% | 3.07% | 10.89倍 | 0.84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 | 4,264,000円 | +14.2% | +8.9% | 0.22% | 32.68倍 | 4.46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