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 |
---|---|---|---|---|---|---|---|
2015/08/18 | 2,088 | 2,120 | 2,073 | 2,101 | +1 | ±0% | 980,000 |
2015/08/17 | 2,044 | 2,109 | 2,042 | 2,100 | +70 | +3.4% | 1,540,000 |
2015/08/14 | 2,046 | 2,054 | 2,020 | 2,030 | -10 | -0.5% | 1,319,000 |
2015/08/13 | 2,036 | 2,077 | 2,005 | 2,040 | +4 | +0.2% | 2,255,000 |
2015/08/12 | 2,110 | 2,135 | 2,026 | 2,036 | -74 | -3.5% | 2,435,000 |
2015/08/11 | 2,168 | 2,192 | 2,107 | 2,110 | -62 | -2.9% | 2,090,000 |
2015/08/10 | 2,163 | 2,181 | 2,136 | 2,172 | -25 | -1.1% | 1,620,000 |
2015/08/07 | 2,139 | 2,203 | 2,114 | 2,197 | +36 | +1.7% | 2,084,000 |
2015/08/06 | 2,119 | 2,225 | 2,116 | 2,161 | +67 | +3.2% | 3,921,000 |
2015/08/05 | 1,981 | 2,100 | 1,952 | 2,094 | +106 | +5.3% | 3,679,000 |
2015/08/04 | 2,011 | 2,017 | 1,968 | 1,988 | -30 | -1.5% | 1,706,000 |
2015/08/03 | 2,050 | 2,095 | 2,005 | 2,018 | -2 | -0.1% | 2,029,000 |
2015/07/31 | 1,920 | 2,028 | 1,920 | 2,020 | +77 | +4% | 1,922,000 |
2015/07/30 | 1,958 | 1,990 | 1,928 | 1,943 | +16 | +0.8% | 2,349,000 |
2015/07/29 | 1,969 | 1,994 | 1,922 | 1,927 | -41 | -2.1% | 2,826,000 |
2015/07/28 | 1,974 | 1,991 | 1,915 | 1,968 | -25 | -1.3% | 2,930,000 |
2015/07/27 | 2,030 | 2,037 | 1,985 | 1,993 | -57 | -2.8% | 1,452,000 |
2015/07/24 | 2,062 | 2,079 | 2,045 | 2,050 | -15 | -0.7% | 796,000 |
2015/07/23 | 2,062 | 2,076 | 2,041 | 2,065 | +3 | +0.1% | 1,483,000 |
2015/07/22 | 2,059 | 2,070 | 2,046 | 2,062 | -22 | -1.1% | 880,000 |
2015/07/21 | 2,080 | 2,098 | 2,066 | 2,084 | +12 | +0.6% | 1,030,000 |
2015/07/17 | 2,050 | 2,080 | 2,044 | 2,072 | +18 | +0.9% | 944,000 |
2015/07/16 | 2,053 | 2,063 | 2,018 | 2,054 | +1 | ±0% | 1,208,000 |
2015/07/15 | 2,060 | 2,067 | 2,042 | 2,053 | +4 | +0.2% | 1,091,000 |
2015/07/14 | 2,087 | 2,090 | 2,041 | 2,049 | +12 | +0.6% | 1,447,000 |
2015/07/13 | 2,000 | 2,046 | 2,000 | 2,037 | +55 | +2.8% | 1,533,000 |
2015/07/10 | 1,990 | 2,024 | 1,971 | 1,982 | +4 | +0.2% | 3,189,000 |
2015/07/09 | 1,885 | 1,982 | 1,841 | 1,978 | +36 | +1.9% | 4,471,000 |
2015/07/08 | 2,080 | 2,097 | 1,941 | 1,942 | -159 | -7.6% | 4,905,000 |
2015/07/07 | 2,136 | 2,142 | 2,101 | 2,101 | -17 | -0.8% | 2,320,000 |
2015/07/06 | 2,181 | 2,193 | 2,114 | 2,118 | -104 | -4.7% | 2,295,000 |
2015/07/03 | 2,194 | 2,224 | 2,181 | 2,222 | +20 | +0.9% | 1,763,000 |
2015/07/02 | 2,229 | 2,237 | 2,176 | 2,202 | -3 | -0.1% | 1,958,000 |
2015/07/01 | 2,232 | 2,241 | 2,195 | 2,205 | -1 | ±0% | 1,918,000 |
2015/06/30 | 2,231 | 2,260 | 2,202 | 2,206 | -14 | -0.6% | 2,951,000 |
2015/06/29 | 2,204 | 2,262 | 2,204 | 2,220 | -80 | -3.5% | 3,220,000 |
2015/06/26 | 2,281 | 2,304 | 2,255 | 2,300 | +29 | +1.3% | 2,445,000 |
2015/06/25 | 2,263 | 2,288 | 2,254 | 2,271 | +7 | +0.3% | 1,724,000 |
2015/06/24 | 2,224 | 2,279 | 2,224 | 2,264 | +46 | +2.1% | 1,894,000 |
2015/06/23 | 2,190 | 2,218 | 2,173 | 2,218 | +53 | +2.4% | 1,792,000 |
2015/06/22 | 2,165 | 2,181 | 2,148 | 2,165 | -12 | -0.6% | 1,471,000 |
2015/06/19 | 2,169 | 2,199 | 2,136 | 2,177 | +17 | +0.8% | 2,448,000 |
2015/06/18 | 2,171 | 2,195 | 2,145 | 2,160 | -25 | -1.1% | 1,821,000 |
2015/06/17 | 2,160 | 2,214 | 2,160 | 2,185 | +46 | +2.2% | 2,391,000 |
2015/06/16 | 2,160 | 2,173 | 2,132 | 2,139 | -8 | -0.4% | 971,000 |
2015/06/15 | 2,151 | 2,159 | 2,134 | 2,147 | -14 | -0.6% | 989,000 |
2015/06/12 | 2,179 | 2,179 | 2,147 | 2,161 | ±0 | ±0% | 2,725,000 |
2015/06/11 | 2,135 | 2,169 | 2,130 | 2,161 | +38 | +1.8% | 1,179,000 |
2015/06/10 | 2,137 | 2,152 | 2,111 | 2,123 | -7 | -0.3% | 1,824,000 |
2015/06/09 | 2,128 | 2,166 | 2,114 | 2,130 | -9 | -0.4% | 2,119,000 |
2251~
2300
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