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 |
---|---|---|---|---|---|---|---|
2015/09/07 | 1,610 | 1,645 | 1,591 | 1,608 | -22 | -1.3% | 3,482,000 |
2015/09/04 | 1,690 | 1,710 | 1,624 | 1,630 | -50 | -3% | 1,973,000 |
2015/09/03 | 1,674 | 1,719 | 1,674 | 1,680 | +30 | +1.8% | 2,171,000 |
2015/09/02 | 1,647 | 1,710 | 1,636 | 1,650 | -36 | -2.1% | 3,035,000 |
2015/09/01 | 1,779 | 1,780 | 1,685 | 1,686 | -102 | -5.7% | 2,747,000 |
2015/08/31 | 1,800 | 1,827 | 1,783 | 1,788 | -12 | -0.7% | 2,833,000 |
2015/08/28 | 1,818 | 1,847 | 1,791 | 1,800 | +5 | +0.3% | 3,726,000 |
2015/08/27 | 1,813 | 1,830 | 1,790 | 1,795 | +35 | +2% | 3,330,000 |
2015/08/26 | 1,769 | 1,784 | 1,713 | 1,760 | -17 | -1% | 4,968,000 |
2015/08/25 | 1,800 | 1,899 | 1,755 | 1,777 | -106 | -5.6% | 4,252,000 |
2015/08/24 | 1,916 | 1,977 | 1,878 | 1,883 | -83 | -4.2% | 3,678,000 |
2015/08/21 | 1,990 | 2,016 | 1,963 | 1,966 | -61 | -3% | 1,810,000 |
2015/08/20 | 2,024 | 2,055 | 2,015 | 2,027 | -14 | -0.7% | 1,665,000 |
2015/08/19 | 2,098 | 2,106 | 2,030 | 2,041 | -60 | -2.9% | 1,622,000 |
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 |
2251~
2300
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