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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
2020/12/16 | 5,920 | 5,930 | 5,860 | 5,890 | +20 | +0.3% | 223,500 |
2020/12/15 | 5,870 | 5,890 | 5,810 | 5,870 | ±0 | ±0% | 250,600 |
2020/12/14 | 5,780 | 5,900 | 5,760 | 5,870 | +60 | +1% | 245,100 |
2020/12/11 | 5,790 | 5,840 | 5,720 | 5,810 | +10 | +0.2% | 416,600 |
2020/12/10 | 5,900 | 5,900 | 5,780 | 5,800 | -150 | -2.5% | 290,400 |
2020/12/09 | 5,910 | 5,970 | 5,880 | 5,950 | +70 | +1.2% | 230,400 |
2020/12/08 | 5,890 | 5,940 | 5,880 | 5,880 | -30 | -0.5% | 221,000 |
2020/12/07 | 5,930 | 5,970 | 5,880 | 5,910 | ±0 | ±0% | 180,800 |
2020/12/04 | 5,840 | 5,920 | 5,810 | 5,910 | +30 | +0.5% | 274,100 |
2020/12/03 | 6,080 | 6,090 | 5,870 | 5,880 | -220 | -3.6% | 497,400 |
2020/12/02 | 6,100 | 6,130 | 6,050 | 6,100 | +60 | +1% | 508,500 |
2020/12/01 | 5,900 | 6,090 | 5,860 | 6,040 | +130 | +2.2% | 549,300 |
2020/11/30 | 5,900 | 5,970 | 5,820 | 5,910 | +80 | +1.4% | 901,500 |
2020/11/27 | 5,780 | 5,840 | 5,740 | 5,830 | +60 | +1% | 456,700 |
2020/11/26 | 5,820 | 5,850 | 5,740 | 5,770 | -30 | -0.5% | 352,900 |
2020/11/25 | 5,930 | 5,940 | 5,790 | 5,800 | -90 | -1.5% | 537,100 |
2020/11/24 | 5,930 | 5,960 | 5,890 | 5,890 | +100 | +1.7% | 574,500 |
2020/11/20 | 5,870 | 5,890 | 5,770 | 5,790 | -150 | -2.5% | 437,800 |
2020/11/19 | 5,900 | 5,970 | 5,890 | 5,940 | +80 | +1.4% | 552,900 |
2020/11/18 | 5,880 | 5,890 | 5,800 | 5,860 | -50 | -0.8% | 411,300 |
2020/11/17 | 5,840 | 5,920 | 5,790 | 5,910 | +130 | +2.2% | 576,200 |
2020/11/16 | 5,700 | 5,830 | 5,610 | 5,780 | +160 | +2.8% | 504,500 |
2020/11/13 | 5,650 | 5,650 | 5,580 | 5,620 | -30 | -0.5% | 488,900 |
2020/11/12 | 5,660 | 5,730 | 5,610 | 5,650 | -40 | -0.7% | 507,800 |
2020/11/11 | 5,560 | 5,730 | 5,560 | 5,690 | +230 | +4.2% | 785,000 |
2020/11/10 | 5,540 | 5,560 | 5,430 | 5,460 | +110 | +2.1% | 628,700 |
2020/11/09 | 5,340 | 5,440 | 5,340 | 5,350 | +120 | +2.3% | 555,600 |
2020/11/06 | 5,270 | 5,290 | 5,190 | 5,230 | +30 | +0.6% | 490,300 |
2020/11/05 | 5,110 | 5,220 | 5,050 | 5,200 | +60 | +1.2% | 436,000 |
2020/11/04 | 5,150 | 5,230 | 5,080 | 5,140 | +165 | +3.3% | 641,800 |
2020/11/02 | 4,765 | 5,020 | 4,765 | 4,975 | +230 | +4.8% | 719,600 |
2020/10/30 | 4,805 | 4,810 | 4,710 | 4,745 | +5 | +0.1% | 510,500 |
2020/10/29 | 4,650 | 4,750 | 4,640 | 4,740 | +20 | +0.4% | 266,600 |
2020/10/28 | 4,675 | 4,720 | 4,655 | 4,720 | +15 | +0.3% | 266,800 |
2020/10/27 | 4,655 | 4,715 | 4,610 | 4,705 | +55 | +1.2% | 263,300 |
2020/10/26 | 4,675 | 4,700 | 4,650 | 4,650 | -30 | -0.6% | 158,400 |
951~
1000
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