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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 4,010 | 4,065 | 3,985 | 4,000 | +35 | +0.9% | 654,500 |
2020/05/08 | 3,955 | 3,965 | 3,910 | 3,965 | +110 | +2.9% | 884,400 |
2020/05/07 | 3,675 | 3,860 | 3,675 | 3,855 | +125 | +3.4% | 830,200 |
2020/05/01 | 3,815 | 3,865 | 3,720 | 3,730 | -60 | -1.6% | 911,400 |
2020/04/30 | 3,765 | 3,825 | 3,735 | 3,790 | +130 | +3.6% | 961,000 |
2020/04/28 | 3,685 | 3,685 | 3,610 | 3,660 | +20 | +0.5% | 342,200 |
2020/04/27 | 3,605 | 3,640 | 3,585 | 3,640 | +70 | +2% | 394,800 |
2020/04/24 | 3,570 | 3,575 | 3,510 | 3,570 | -20 | -0.6% | 517,600 |
2020/04/23 | 3,500 | 3,595 | 3,480 | 3,590 | +135 | +3.9% | 663,100 |
2020/04/22 | 3,415 | 3,480 | 3,410 | 3,455 | ±0 | ±0% | 480,200 |
2020/04/21 | 3,390 | 3,465 | 3,380 | 3,455 | -5 | -0.1% | 447,600 |
2020/04/20 | 3,460 | 3,510 | 3,440 | 3,460 | -70 | -2% | 424,200 |
2020/04/17 | 3,455 | 3,545 | 3,430 | 3,530 | +120 | +3.5% | 574,400 |
2020/04/16 | 3,445 | 3,455 | 3,385 | 3,410 | -105 | -3% | 695,700 |
2020/04/15 | 3,590 | 3,595 | 3,505 | 3,515 | -80 | -2.2% | 667,100 |
2020/04/14 | 3,550 | 3,620 | 3,495 | 3,595 | +65 | +1.8% | 520,900 |
2020/04/13 | 3,600 | 3,610 | 3,515 | 3,530 | -105 | -2.9% | 398,700 |
2020/04/10 | 3,700 | 3,700 | 3,560 | 3,635 | +5 | +0.1% | 701,900 |
2020/04/09 | 3,690 | 3,705 | 3,590 | 3,630 | +5 | +0.1% | 798,700 |
2020/04/08 | 3,605 | 3,650 | 3,550 | 3,625 | +25 | +0.7% | 803,700 |
2020/04/07 | 3,565 | 3,715 | 3,565 | 3,600 | +105 | +3% | 965,900 |
2020/04/06 | 3,375 | 3,525 | 3,365 | 3,495 | +100 | +2.9% | 812,500 |
2020/04/03 | 3,400 | 3,440 | 3,365 | 3,395 | +15 | +0.4% | 658,200 |
2020/04/02 | 3,425 | 3,480 | 3,370 | 3,380 | -95 | -2.7% | 820,600 |
2020/04/01 | 3,500 | 3,600 | 3,465 | 3,475 | -120 | -3.3% | 864,000 |
2020/03/31 | 3,745 | 3,790 | 3,570 | 3,595 | -125 | -3.4% | 1,043,500 |
2020/03/30 | 3,710 | 3,835 | 3,640 | 3,720 | -175 | -4.5% | 1,001,200 |
2020/03/27 | 3,890 | 3,945 | 3,770 | 3,895 | +210 | +5.7% | 1,191,500 |
2020/03/26 | 3,770 | 3,790 | 3,645 | 3,685 | -105 | -2.8% | 929,200 |
2020/03/25 | 3,680 | 3,795 | 3,625 | 3,790 | +375 | +11% | 1,326,400 |
2020/03/24 | 3,255 | 3,415 | 3,240 | 3,415 | +255 | +8.1% | 1,344,700 |
2020/03/23 | 3,155 | 3,245 | 3,050 | 3,160 | ±0 | ±0% | 1,855,500 |
2020/03/19 | 3,405 | 3,475 | 3,155 | 3,160 | -180 | -5.4% | 1,964,200 |
2020/03/18 | 3,245 | 3,550 | 3,225 | 3,340 | +125 | +3.9% | 1,696,600 |
2020/03/17 | 3,145 | 3,305 | 3,075 | 3,215 | -45 | -1.4% | 2,057,800 |
2020/03/16 | 3,355 | 3,425 | 3,250 | 3,260 | -55 | -1.7% | 1,216,800 |
2020/03/13 | 3,300 | 3,410 | 3,210 | 3,315 | -320 | -8.8% | 1,641,100 |
2020/03/12 | 3,755 | 3,795 | 3,600 | 3,635 | -210 | -5.5% | 1,312,900 |
2020/03/11 | 3,855 | 3,975 | 3,830 | 3,845 | -40 | -1% | 1,072,500 |
2020/03/10 | 3,670 | 3,930 | 3,620 | 3,885 | +125 | +3.3% | 1,434,900 |
2020/03/09 | 3,835 | 3,870 | 3,725 | 3,760 | -215 | -5.4% | 1,132,700 |
2020/03/06 | 3,965 | 4,000 | 3,950 | 3,975 | -90 | -2.2% | 750,800 |
2020/03/05 | 4,075 | 4,085 | 4,025 | 4,065 | +70 | +1.8% | 730,800 |
2020/03/04 | 3,940 | 4,020 | 3,915 | 3,995 | +5 | +0.1% | 693,300 |
2020/03/03 | 4,150 | 4,150 | 3,990 | 3,990 | -120 | -2.9% | 1,022,400 |
2020/03/02 | 4,010 | 4,185 | 4,010 | 4,110 | +15 | +0.4% | 1,056,700 |
2020/02/28 | 4,070 | 4,095 | 4,015 | 4,095 | -115 | -2.7% | 1,187,200 |
2020/02/27 | 4,230 | 4,260 | 4,190 | 4,210 | -115 | -2.7% | 820,300 |
2020/02/26 | 4,300 | 4,330 | 4,225 | 4,325 | -45 | -1% | 651,600 |
2020/02/25 | 4,335 | 4,450 | 4,330 | 4,370 | -175 | -3.9% | 690,700 |
1101~
1150
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