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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 3,985 | 4,015 | 3,970 | 4,005 | +55 | +1.4% | 459,600 |
2019/05/17 | 3,875 | 3,965 | 3,860 | 3,950 | +125 | +3.3% | 758,100 |
2019/05/16 | 3,825 | 3,835 | 3,795 | 3,825 | ±0 | ±0% | 639,700 |
2019/05/15 | 3,845 | 3,865 | 3,795 | 3,825 | +15 | +0.4% | 806,500 |
2019/05/14 | 3,800 | 3,820 | 3,740 | 3,810 | -80 | -2.1% | 824,800 |
2019/05/13 | 3,880 | 3,910 | 3,840 | 3,890 | -35 | -0.9% | 788,700 |
2019/05/10 | 3,970 | 4,020 | 3,905 | 3,925 | -85 | -2.1% | 1,106,300 |
2019/05/09 | 4,130 | 4,130 | 3,960 | 4,010 | -185 | -4.4% | 1,162,400 |
2019/05/08 | 4,260 | 4,270 | 4,170 | 4,195 | -110 | -2.6% | 853,800 |
2019/05/07 | 4,275 | 4,335 | 4,200 | 4,305 | -385 | -8.2% | 1,482,700 |
2019/04/26 | 4,685 | 4,705 | 4,655 | 4,690 | +5 | +0.1% | 416,600 |
2019/04/25 | 4,660 | 4,700 | 4,640 | 4,685 | +10 | +0.2% | 375,200 |
2019/04/24 | 4,780 | 4,795 | 4,645 | 4,675 | -75 | -1.6% | 512,200 |
2019/04/23 | 4,760 | 4,775 | 4,695 | 4,750 | -5 | -0.1% | 359,800 |
2019/04/22 | 4,750 | 4,790 | 4,740 | 4,755 | -10 | -0.2% | 279,800 |
2019/04/19 | 4,750 | 4,765 | 4,715 | 4,765 | +80 | +1.7% | 410,400 |
2019/04/18 | 4,760 | 4,765 | 4,665 | 4,685 | -70 | -1.5% | 590,300 |
2019/04/17 | 4,750 | 4,800 | 4,740 | 4,755 | +5 | +0.1% | 458,100 |
2019/04/16 | 4,735 | 4,765 | 4,720 | 4,750 | -15 | -0.3% | 382,900 |
2019/04/15 | 4,735 | 4,770 | 4,695 | 4,765 | +100 | +2.1% | 790,700 |
2019/04/12 | 4,690 | 4,715 | 4,590 | 4,665 | +10 | +0.2% | 696,100 |
2019/04/11 | 4,630 | 4,665 | 4,595 | 4,655 | +85 | +1.9% | 759,400 |
2019/04/10 | 4,595 | 4,600 | 4,540 | 4,570 | -70 | -1.5% | 624,500 |
2019/04/09 | 4,695 | 4,700 | 4,610 | 4,640 | -90 | -1.9% | 553,600 |
2019/04/08 | 4,815 | 4,820 | 4,710 | 4,730 | -45 | -0.9% | 471,100 |
2019/04/05 | 4,800 | 4,815 | 4,765 | 4,775 | -20 | -0.4% | 647,700 |
2019/04/04 | 4,765 | 4,795 | 4,755 | 4,795 | +30 | +0.6% | 537,400 |
2019/04/03 | 4,690 | 4,770 | 4,675 | 4,765 | +55 | +1.2% | 707,000 |
2019/04/02 | 4,755 | 4,760 | 4,700 | 4,710 | ±0 | ±0% | 626,100 |
2019/04/01 | 4,745 | 4,745 | 4,690 | 4,710 | +15 | +0.3% | 799,700 |
2019/03/29 | 4,695 | 4,695 | 4,635 | 4,695 | +60 | +1.3% | 674,800 |
2019/03/28 | 4,650 | 4,655 | 4,595 | 4,635 | -20 | -0.4% | 695,300 |
2019/03/27 | 4,690 | 4,690 | 4,605 | 4,655 | -10 | -0.2% | 754,400 |
2019/03/26 | 4,600 | 4,665 | 4,590 | 4,665 | +165 | +3.7% | 934,700 |
2019/03/25 | 4,520 | 4,530 | 4,480 | 4,500 | -60 | -1.3% | 575,700 |
2019/03/22 | 4,545 | 4,580 | 4,520 | 4,560 | +100 | +2.2% | 1,069,600 |
2019/03/20 | 4,430 | 4,470 | 4,415 | 4,460 | +50 | +1.1% | 609,200 |
2019/03/19 | 4,335 | 4,420 | 4,315 | 4,410 | +90 | +2.1% | 612,500 |
2019/03/18 | 4,295 | 4,335 | 4,285 | 4,320 | +75 | +1.8% | 572,300 |
2019/03/15 | 4,225 | 4,260 | 4,185 | 4,245 | -5 | -0.1% | 762,100 |
2019/03/14 | 4,250 | 4,265 | 4,230 | 4,250 | +25 | +0.6% | 450,300 |
2019/03/13 | 4,210 | 4,275 | 4,210 | 4,225 | -5 | -0.1% | 489,000 |
2019/03/12 | 4,165 | 4,235 | 4,155 | 4,230 | +100 | +2.4% | 539,700 |
2019/03/11 | 4,135 | 4,145 | 4,080 | 4,130 | +10 | +0.2% | 393,500 |
2019/03/08 | 4,210 | 4,230 | 4,110 | 4,120 | -130 | -3.1% | 885,200 |
2019/03/07 | 4,205 | 4,265 | 4,205 | 4,250 | +5 | +0.1% | 423,500 |
2019/03/06 | 4,240 | 4,250 | 4,220 | 4,245 | -5 | -0.1% | 425,700 |
2019/03/05 | 4,255 | 4,265 | 4,225 | 4,250 | -20 | -0.5% | 386,600 |
2019/03/04 | 4,300 | 4,310 | 4,240 | 4,270 | +40 | +0.9% | 599,200 |
2019/03/01 | 4,250 | 4,265 | 4,205 | 4,230 | +15 | +0.4% | 635,000 |
1351~
1400
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