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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 4,580 | 4,600 | 4,540 | 4,545 | -55 | -1.2% | 343,800 |
2020/02/20 | 4,650 | 4,685 | 4,590 | 4,600 | -5 | -0.1% | 385,500 |
2020/02/19 | 4,665 | 4,665 | 4,570 | 4,605 | -60 | -1.3% | 802,100 |
2020/02/18 | 4,720 | 4,725 | 4,630 | 4,665 | -60 | -1.3% | 401,600 |
2020/02/17 | 4,750 | 4,750 | 4,685 | 4,725 | -60 | -1.3% | 392,100 |
2020/02/14 | 4,810 | 4,825 | 4,765 | 4,785 | -45 | -0.9% | 669,200 |
2020/02/13 | 4,870 | 4,885 | 4,815 | 4,830 | -110 | -2.2% | 706,600 |
2020/02/12 | 5,000 | 5,040 | 4,930 | 4,940 | -55 | -1.1% | 469,600 |
2020/02/10 | 4,925 | 5,020 | 4,920 | 4,995 | -15 | -0.3% | 416,500 |
2020/02/07 | 5,000 | 5,040 | 4,995 | 5,010 | +15 | +0.3% | 344,000 |
2020/02/06 | 4,935 | 5,030 | 4,915 | 4,995 | +125 | +2.6% | 796,400 |
2020/02/05 | 4,795 | 4,910 | 4,780 | 4,870 | +110 | +2.3% | 623,700 |
2020/02/04 | 4,550 | 4,775 | 4,535 | 4,760 | +160 | +3.5% | 865,800 |
2020/02/03 | 4,595 | 4,710 | 4,575 | 4,600 | +75 | +1.7% | 1,490,000 |
2020/01/31 | 4,460 | 4,540 | 4,430 | 4,525 | +110 | +2.5% | 958,000 |
2020/01/30 | 4,535 | 4,560 | 4,390 | 4,415 | -160 | -3.5% | 701,400 |
2020/01/29 | 4,595 | 4,600 | 4,545 | 4,575 | +15 | +0.3% | 346,700 |
2020/01/28 | 4,550 | 4,570 | 4,500 | 4,560 | -70 | -1.5% | 593,600 |
2020/01/27 | 4,650 | 4,680 | 4,610 | 4,630 | -150 | -3.1% | 577,800 |
2020/01/24 | 4,755 | 4,815 | 4,755 | 4,780 | +10 | +0.2% | 362,200 |
2020/01/23 | 4,795 | 4,820 | 4,745 | 4,770 | -85 | -1.8% | 493,600 |
2020/01/22 | 4,795 | 4,855 | 4,790 | 4,855 | +55 | +1.1% | 324,100 |
2020/01/21 | 4,800 | 4,815 | 4,745 | 4,800 | -10 | -0.2% | 328,800 |
2020/01/20 | 4,795 | 4,820 | 4,775 | 4,810 | +5 | +0.1% | 251,100 |
2020/01/17 | 4,855 | 4,860 | 4,790 | 4,805 | ±0 | ±0% | 397,200 |
2020/01/16 | 4,800 | 4,835 | 4,775 | 4,805 | +40 | +0.8% | 441,800 |
2020/01/15 | 4,765 | 4,790 | 4,750 | 4,765 | -15 | -0.3% | 358,100 |
2020/01/14 | 4,770 | 4,790 | 4,750 | 4,780 | +55 | +1.2% | 398,400 |
2020/01/10 | 4,685 | 4,725 | 4,670 | 4,725 | +65 | +1.4% | 462,800 |
2020/01/09 | 4,615 | 4,665 | 4,605 | 4,660 | +105 | +2.3% | 572,300 |
2020/01/08 | 4,545 | 4,570 | 4,495 | 4,555 | -120 | -2.6% | 694,700 |
2020/01/07 | 4,570 | 4,675 | 4,570 | 4,675 | +120 | +2.6% | 613,300 |
2020/01/06 | 4,525 | 4,575 | 4,510 | 4,555 | -85 | -1.8% | 431,900 |
2019/12/30 | 4,670 | 4,695 | 4,630 | 4,640 | -65 | -1.4% | 284,800 |
2019/12/27 | 4,730 | 4,745 | 4,695 | 4,705 | +5 | +0.1% | 227,800 |
2019/12/26 | 4,625 | 4,700 | 4,625 | 4,700 | +45 | +1% | 237,000 |
2019/12/25 | 4,660 | 4,670 | 4,630 | 4,655 | -35 | -0.7% | 162,200 |
2019/12/24 | 4,655 | 4,705 | 4,650 | 4,690 | +20 | +0.4% | 285,600 |
2019/12/23 | 4,700 | 4,715 | 4,650 | 4,670 | +10 | +0.2% | 325,200 |
2019/12/20 | 4,745 | 4,750 | 4,650 | 4,660 | -65 | -1.4% | 594,500 |
2019/12/19 | 4,780 | 4,800 | 4,700 | 4,725 | -45 | -0.9% | 348,100 |
2019/12/18 | 4,820 | 4,820 | 4,750 | 4,770 | -100 | -2.1% | 500,100 |
2019/12/17 | 4,885 | 4,900 | 4,830 | 4,870 | +20 | +0.4% | 353,300 |
2019/12/16 | 4,940 | 4,940 | 4,850 | 4,850 | -90 | -1.8% | 407,700 |
2019/12/13 | 4,950 | 4,965 | 4,915 | 4,940 | +115 | +2.4% | 935,800 |
2019/12/12 | 4,840 | 4,855 | 4,815 | 4,825 | ±0 | ±0% | 408,000 |
2019/12/11 | 4,795 | 4,830 | 4,780 | 4,825 | +15 | +0.3% | 326,900 |
2019/12/10 | 4,770 | 4,815 | 4,765 | 4,810 | +15 | +0.3% | 412,100 |
2019/12/09 | 4,840 | 4,840 | 4,785 | 4,795 | -10 | -0.2% | 260,000 |
2019/12/06 | 4,800 | 4,835 | 4,785 | 4,805 | +15 | +0.3% | 371,000 |
1151~
1200
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