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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 4,645 | 4,705 | 4,620 | 4,680 | +45 | +1% | 236,500 |
2020/10/22 | 4,635 | 4,665 | 4,610 | 4,635 | -40 | -0.9% | 232,000 |
2020/10/21 | 4,655 | 4,685 | 4,640 | 4,675 | +30 | +0.6% | 268,200 |
2020/10/20 | 4,660 | 4,695 | 4,645 | 4,645 | -55 | -1.2% | 280,100 |
2020/10/19 | 4,700 | 4,745 | 4,690 | 4,700 | +5 | +0.1% | 254,800 |
2020/10/16 | 4,680 | 4,710 | 4,665 | 4,695 | -25 | -0.5% | 231,500 |
2020/10/15 | 4,735 | 4,755 | 4,705 | 4,720 | -20 | -0.4% | 357,700 |
2020/10/14 | 4,770 | 4,775 | 4,700 | 4,740 | -70 | -1.5% | 357,800 |
2020/10/13 | 4,890 | 4,890 | 4,775 | 4,810 | -50 | -1% | 268,600 |
2020/10/12 | 4,870 | 4,905 | 4,850 | 4,860 | -45 | -0.9% | 258,600 |
2020/10/09 | 4,915 | 4,925 | 4,875 | 4,905 | +5 | +0.1% | 363,800 |
2020/10/08 | 4,880 | 4,935 | 4,880 | 4,900 | +40 | +0.8% | 325,800 |
2020/10/07 | 4,795 | 4,865 | 4,795 | 4,860 | +50 | +1% | 336,800 |
2020/10/06 | 4,800 | 4,840 | 4,795 | 4,810 | +30 | +0.6% | 269,000 |
2020/10/05 | 4,820 | 4,845 | 4,775 | 4,780 | +60 | +1.3% | 296,300 |
2020/10/02 | 4,795 | 4,810 | 4,695 | 4,720 | - | - | 577,200 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 4,930 | 4,930 | 4,815 | 4,825 | -160 | -3.2% | 579,700 |
2020/09/29 | 4,995 | 5,010 | 4,895 | 4,985 | -15 | -0.3% | 430,200 |
2020/09/28 | 4,910 | 5,000 | 4,910 | 5,000 | +105 | +2.1% | 563,300 |
2020/09/25 | 4,900 | 4,900 | 4,840 | 4,895 | +50 | +1% | 699,900 |
2020/09/24 | 4,775 | 4,855 | 4,765 | 4,845 | +30 | +0.6% | 553,700 |
2020/09/23 | 4,790 | 4,830 | 4,755 | 4,815 | +15 | +0.3% | 509,400 |
2020/09/18 | 4,805 | 4,805 | 4,735 | 4,800 | +15 | +0.3% | 581,700 |
2020/09/17 | 4,810 | 4,820 | 4,755 | 4,785 | -35 | -0.7% | 294,100 |
2020/09/16 | 4,835 | 4,855 | 4,795 | 4,820 | -5 | -0.1% | 281,500 |
2020/09/15 | 4,880 | 4,880 | 4,810 | 4,825 | -75 | -1.5% | 262,100 |
2020/09/14 | 4,865 | 4,910 | 4,845 | 4,900 | +65 | +1.3% | 325,600 |
2020/09/11 | 4,755 | 4,840 | 4,680 | 4,835 | +95 | +2% | 599,800 |
2020/09/10 | 4,705 | 4,745 | 4,675 | 4,740 | +35 | +0.7% | 382,100 |
2020/09/09 | 4,710 | 4,770 | 4,685 | 4,705 | -50 | -1.1% | 590,100 |
2020/09/08 | 4,790 | 4,795 | 4,735 | 4,755 | +15 | +0.3% | 323,300 |
2020/09/07 | 4,760 | 4,765 | 4,725 | 4,740 | -50 | -1% | 265,400 |
2020/09/04 | 4,665 | 4,810 | 4,635 | 4,790 | +55 | +1.2% | 389,500 |
2020/09/03 | 4,745 | 4,755 | 4,700 | 4,735 | +40 | +0.9% | 322,700 |
2020/09/02 | 4,690 | 4,725 | 4,665 | 4,695 | +30 | +0.6% | 382,700 |
2020/09/01 | 4,625 | 4,670 | 4,590 | 4,665 | +10 | +0.2% | 231,000 |
2020/08/31 | 4,630 | 4,710 | 4,630 | 4,655 | +65 | +1.4% | 426,500 |
2020/08/28 | 4,590 | 4,670 | 4,510 | 4,590 | +5 | +0.1% | 439,700 |
2020/08/27 | 4,600 | 4,615 | 4,575 | 4,585 | -50 | -1.1% | 213,200 |
2020/08/26 | 4,680 | 4,680 | 4,590 | 4,635 | -15 | -0.3% | 315,900 |
2020/08/25 | 4,655 | 4,670 | 4,635 | 4,650 | +35 | +0.8% | 345,600 |
2020/08/24 | 4,605 | 4,645 | 4,580 | 4,615 | +15 | +0.3% | 280,800 |
2020/08/21 | 4,600 | 4,640 | 4,570 | 4,600 | -20 | -0.4% | 292,600 |
2020/08/20 | 4,580 | 4,645 | 4,570 | 4,620 | +55 | +1.2% | 563,600 |
2020/08/19 | 4,530 | 4,570 | 4,490 | 4,565 | +60 | +1.3% | 596,800 |
2020/08/18 | 4,500 | 4,525 | 4,465 | 4,505 | +75 | +1.7% | 359,200 |
2020/08/17 | 4,495 | 4,495 | 4,430 | 4,430 | -70 | -1.6% | 321,000 |
2020/08/14 | 4,520 | 4,530 | 4,460 | 4,500 | +40 | +0.9% | 562,300 |
2020/08/13 | 4,340 | 4,460 | 4,320 | 4,460 | +230 | +5.4% | 811,300 |
1001~
1050
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