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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 4,230 | 4,230 | 4,135 | 4,170 | -70 | -1.7% | 357,000 |
2020/07/17 | 4,275 | 4,275 | 4,210 | 4,240 | -25 | -0.6% | 352,000 |
2020/07/16 | 4,280 | 4,325 | 4,245 | 4,265 | +35 | +0.8% | 312,500 |
2020/07/15 | 4,270 | 4,270 | 4,195 | 4,230 | +45 | +1.1% | 478,000 |
2020/07/14 | 4,270 | 4,280 | 4,175 | 4,185 | -95 | -2.2% | 383,300 |
2020/07/13 | 4,235 | 4,280 | 4,215 | 4,280 | +125 | +3% | 309,300 |
2020/07/10 | 4,200 | 4,205 | 4,145 | 4,155 | -40 | -1% | 473,100 |
2020/07/09 | 4,175 | 4,215 | 4,115 | 4,195 | +20 | +0.5% | 399,000 |
2020/07/08 | 4,170 | 4,220 | 4,155 | 4,175 | +15 | +0.4% | 546,800 |
2020/07/07 | 4,150 | 4,185 | 4,095 | 4,160 | ±0 | ±0% | 470,100 |
2020/07/06 | 4,055 | 4,175 | 4,050 | 4,160 | +85 | +2.1% | 428,800 |
2020/07/03 | 4,070 | 4,095 | 4,035 | 4,075 | +35 | +0.9% | 394,500 |
2020/07/02 | 4,050 | 4,065 | 4,005 | 4,040 | -50 | -1.2% | 703,600 |
2020/07/01 | 4,120 | 4,120 | 4,070 | 4,090 | -25 | -0.6% | 421,700 |
2020/06/30 | 4,210 | 4,210 | 4,100 | 4,115 | +20 | +0.5% | 517,100 |
2020/06/29 | 4,150 | 4,150 | 4,070 | 4,095 | -100 | -2.4% | 681,500 |
2020/06/26 | 4,170 | 4,210 | 4,165 | 4,195 | +80 | +1.9% | 558,700 |
2020/06/25 | 4,150 | 4,150 | 4,110 | 4,115 | -105 | -2.5% | 506,900 |
2020/06/24 | 4,270 | 4,270 | 4,175 | 4,220 | -25 | -0.6% | 509,000 |
2020/06/23 | 4,335 | 4,335 | 4,215 | 4,245 | -25 | -0.6% | 645,100 |
2020/06/22 | 4,240 | 4,300 | 4,230 | 4,270 | -20 | -0.5% | 316,500 |
2020/06/19 | 4,355 | 4,355 | 4,270 | 4,290 | -25 | -0.6% | 507,300 |
2020/06/18 | 4,280 | 4,330 | 4,235 | 4,315 | +5 | +0.1% | 380,200 |
2020/06/17 | 4,365 | 4,365 | 4,275 | 4,310 | -55 | -1.3% | 390,600 |
2020/06/16 | 4,300 | 4,390 | 4,230 | 4,365 | +195 | +4.7% | 782,000 |
2020/06/15 | 4,380 | 4,395 | 4,155 | 4,170 | -190 | -4.4% | 760,300 |
2020/06/12 | 4,340 | 4,375 | 4,260 | 4,360 | -50 | -1.1% | 775,600 |
2020/06/11 | 4,495 | 4,500 | 4,380 | 4,410 | -120 | -2.6% | 555,200 |
2020/06/10 | 4,505 | 4,540 | 4,495 | 4,530 | -35 | -0.8% | 537,700 |
2020/06/09 | 4,550 | 4,575 | 4,515 | 4,565 | +20 | +0.4% | 358,800 |
2020/06/08 | 4,600 | 4,610 | 4,490 | 4,545 | +40 | +0.9% | 510,100 |
2020/06/05 | 4,445 | 4,505 | 4,420 | 4,505 | +65 | +1.5% | 473,400 |
2020/06/04 | 4,500 | 4,500 | 4,400 | 4,440 | ±0 | ±0% | 550,200 |
2020/06/03 | 4,425 | 4,475 | 4,400 | 4,440 | +100 | +2.3% | 643,000 |
2020/06/02 | 4,325 | 4,350 | 4,290 | 4,340 | +65 | +1.5% | 419,100 |
2020/06/01 | 4,265 | 4,310 | 4,250 | 4,275 | +5 | +0.1% | 519,500 |
2020/05/29 | 4,260 | 4,300 | 4,230 | 4,270 | +10 | +0.2% | 777,700 |
2020/05/28 | 4,260 | 4,290 | 4,180 | 4,260 | +60 | +1.4% | 704,800 |
2020/05/27 | 4,120 | 4,200 | 4,080 | 4,200 | +110 | +2.7% | 638,000 |
2020/05/26 | 3,995 | 4,120 | 3,980 | 4,090 | +115 | +2.9% | 779,000 |
2020/05/25 | 3,965 | 4,030 | 3,935 | 3,975 | +135 | +3.5% | 570,100 |
2020/05/22 | 3,935 | 3,935 | 3,810 | 3,840 | -70 | -1.8% | 358,500 |
2020/05/21 | 3,930 | 3,930 | 3,870 | 3,910 | ±0 | ±0% | 344,300 |
2020/05/20 | 3,910 | 3,945 | 3,895 | 3,910 | -10 | -0.3% | 311,700 |
2020/05/19 | 3,905 | 3,930 | 3,890 | 3,920 | +115 | +3% | 605,800 |
2020/05/18 | 3,825 | 3,835 | 3,745 | 3,805 | +30 | +0.8% | 504,600 |
2020/05/15 | 3,895 | 3,925 | 3,755 | 3,775 | -60 | -1.6% | 639,400 |
2020/05/14 | 3,920 | 3,930 | 3,830 | 3,835 | -125 | -3.2% | 469,300 |
2020/05/13 | 3,895 | 3,995 | 3,890 | 3,960 | -5 | -0.1% | 447,500 |
2020/05/12 | 4,010 | 4,030 | 3,945 | 3,965 | -35 | -0.9% | 455,600 |
1051~
1100
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