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 |
---|---|---|---|---|---|---|---|
2013/06/12 | 1,006 | 1,022 | 983 | 1,020 | -13 | -1.3% | 2,082,000 |
2013/06/11 | 1,050 | 1,060 | 1,022 | 1,033 | -17 | -1.6% | 1,995,000 |
2013/06/10 | 1,017 | 1,050 | 1,009 | 1,050 | +58 | +5.8% | 1,895,000 |
2013/06/07 | 976 | 1,006 | 970 | 992 | -7 | -0.7% | 2,841,000 |
2013/06/06 | 985 | 1,028 | 983 | 999 | +10 | +1% | 4,307,000 |
2013/06/05 | 1,023 | 1,068 | 989 | 989 | -33 | -3.2% | 3,053,000 |
2013/06/04 | 1,003 | 1,027 | 991 | 1,022 | +7 | +0.7% | 2,772,000 |
2013/06/03 | 1,022 | 1,056 | 1,012 | 1,015 | -45 | -4.2% | 2,450,000 |
2013/05/31 | 1,040 | 1,095 | 1,040 | 1,060 | +35 | +3.4% | 4,213,000 |
2013/05/30 | 1,050 | 1,064 | 1,021 | 1,025 | -32 | -3% | 2,831,000 |
2013/05/29 | 1,073 | 1,092 | 1,054 | 1,057 | +8 | +0.8% | 2,962,000 |
2013/05/28 | 1,029 | 1,063 | 1,023 | 1,049 | -1 | -0.1% | 3,302,000 |
2013/05/27 | 1,053 | 1,064 | 1,035 | 1,050 | -43 | -3.9% | 1,735,000 |
2013/05/24 | 1,085 | 1,132 | 1,050 | 1,093 | +9 | +0.8% | 3,395,000 |
2013/05/23 | 1,181 | 1,195 | 1,084 | 1,084 | -67 | -5.8% | 3,033,000 |
2013/05/22 | 1,112 | 1,162 | 1,104 | 1,151 | +39 | +3.5% | 3,110,000 |
2013/05/21 | 1,093 | 1,114 | 1,085 | 1,112 | +11 | +1% | 1,621,000 |
2013/05/20 | 1,111 | 1,114 | 1,091 | 1,101 | -7 | -0.6% | 1,642,000 |
2013/05/17 | 1,090 | 1,120 | 1,081 | 1,108 | +14 | +1.3% | 1,573,000 |
2013/05/16 | 1,081 | 1,096 | 1,061 | 1,094 | +17 | +1.6% | 2,093,000 |
2013/05/15 | 1,079 | 1,080 | 1,070 | 1,077 | +4 | +0.4% | 1,579,000 |
2013/05/14 | 1,067 | 1,079 | 1,067 | 1,073 | +1 | +0.1% | 881,000 |
2013/05/13 | 1,085 | 1,088 | 1,066 | 1,072 | -2 | -0.2% | 1,331,000 |
2013/05/10 | 1,081 | 1,083 | 1,064 | 1,074 | +21 | +2% | 1,807,000 |
2013/05/09 | 1,066 | 1,078 | 1,053 | 1,053 | -10 | -0.9% | 1,118,000 |
2013/05/08 | 1,065 | 1,082 | 1,063 | 1,063 | ±0 | ±0% | 1,631,000 |
2013/05/07 | 1,077 | 1,087 | 1,051 | 1,063 | +16 | +1.5% | 2,228,000 |
2013/05/02 | 1,039 | 1,054 | 1,028 | 1,047 | -1 | -0.1% | 1,889,000 |
2013/05/01 | 1,013 | 1,056 | 1,013 | 1,048 | +38 | +3.8% | 2,918,000 |
2013/04/30 | 945 | 1,016 | 943 | 1,010 | +69 | +7.3% | 4,230,000 |
2013/04/26 | 935 | 945 | 925 | 941 | +6 | +0.6% | 1,545,000 |
2013/04/25 | 932 | 940 | 926 | 935 | ±0 | ±0% | 1,235,000 |
2013/04/24 | 928 | 937 | 915 | 935 | +13 | +1.4% | 1,442,000 |
2013/04/23 | 908 | 925 | 906 | 922 | +14 | +1.5% | 1,181,000 |
2013/04/22 | 900 | 922 | 897 | 908 | +23 | +2.6% | 2,058,000 |
2013/04/19 | 881 | 888 | 868 | 885 | +4 | +0.5% | 1,240,000 |
2013/04/18 | 891 | 891 | 879 | 881 | -14 | -1.6% | 1,639,000 |
2013/04/17 | 890 | 897 | 887 | 895 | +8 | +0.9% | 1,072,000 |
2013/04/16 | 870 | 893 | 868 | 887 | +6 | +0.7% | 1,590,000 |
2013/04/15 | 891 | 898 | 881 | 881 | -20 | -2.2% | 1,682,000 |
2013/04/12 | 923 | 923 | 898 | 901 | -7 | -0.8% | 3,730,000 |
2013/04/11 | 908 | 916 | 896 | 908 | +7 | +0.8% | 2,756,000 |
2013/04/10 | 895 | 901 | 883 | 901 | +12 | +1.3% | 2,372,000 |
2013/04/09 | 852 | 899 | 848 | 889 | +47 | +5.6% | 4,094,000 |
2013/04/08 | 844 | 849 | 825 | 842 | +20 | +2.4% | 1,887,000 |
2013/04/05 | 840 | 844 | 820 | 822 | +8 | +1% | 2,050,000 |
2013/04/04 | 786 | 814 | 768 | 814 | +21 | +2.6% | 1,976,000 |
2013/04/03 | 798 | 800 | 785 | 793 | +2 | +0.3% | 1,925,000 |
2013/04/02 | 802 | 803 | 786 | 791 | -17 | -2.1% | 1,428,000 |
2013/04/01 | 831 | 839 | 808 | 808 | -27 | -3.2% | 1,735,000 |
2801~
2850
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