トヨタ紡織の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,435.5 | 2,469.5 | 2,420.5 | 2,425 | -18 | -0.7% | 2,470,900 |
| 2024/02/22 | 2,427.5 | 2,453 | 2,420 | 2,443 | +21 | +0.9% | 1,492,800 |
| 2024/02/21 | 2,415 | 2,422 | 2,388 | 2,422 | -6 | -0.2% | 959,700 |
| 2024/02/20 | 2,440 | 2,452 | 2,408.5 | 2,428 | -11 | -0.5% | 1,001,900 |
| 2024/02/19 | 2,465 | 2,465 | 2,432 | 2,439 | -25.5 | -1% | 678,400 |
| 2024/02/16 | 2,442 | 2,481 | 2,428 | 2,464.5 | +28.5 | +1.2% | 1,354,700 |
| 2024/02/15 | 2,460 | 2,471.5 | 2,411.5 | 2,436 | -12 | -0.5% | 1,058,900 |
| 2024/02/14 | 2,445 | 2,455 | 2,418.5 | 2,448 | -2 | -0.1% | 1,005,000 |
| 2024/02/13 | 2,428.5 | 2,450 | 2,401 | 2,450 | +38 | +1.6% | 1,129,800 |
| 2024/02/09 | 2,397 | 2,423 | 2,371.5 | 2,412 | +27.5 | +1.2% | 1,248,800 |
| 2024/02/08 | 2,375 | 2,405 | 2,362 | 2,384.5 | +23 | +1% | 1,935,900 |
| 2024/02/07 | 2,345 | 2,407 | 2,335.5 | 2,361.5 | +24 | +1% | 2,469,700 |
| 2024/02/06 | 2,318 | 2,347.5 | 2,305.5 | 2,337.5 | +12 | +0.5% | 2,143,500 |
| 2024/02/05 | 2,438 | 2,443 | 2,312 | 2,325.5 | -128 | -5.2% | 4,614,600 |
| 2024/02/02 | 2,470.5 | 2,585 | 2,412 | 2,453.5 | +11.5 | +0.5% | 3,942,900 |
| 2024/02/01 | 2,433 | 2,461 | 2,422 | 2,442 | -10.5 | -0.4% | 920,700 |
| 2024/01/31 | 2,432 | 2,452.5 | 2,421.5 | 2,452.5 | +29 | +1.2% | 632,900 |
| 2024/01/30 | 2,422 | 2,426.5 | 2,403.5 | 2,423.5 | -27 | -1.1% | 832,500 |
| 2024/01/29 | 2,464 | 2,477 | 2,440 | 2,450.5 | +25 | +1% | 703,400 |
| 2024/01/26 | 2,441 | 2,460 | 2,421.5 | 2,425.5 | -22 | -0.9% | 717,200 |
| 2024/01/25 | 2,433 | 2,479 | 2,432.5 | 2,447.5 | +13 | +0.5% | 867,100 |
| 2024/01/24 | 2,417.5 | 2,442.5 | 2,413 | 2,434.5 | +22 | +0.9% | 911,800 |
| 2024/01/23 | 2,415 | 2,442.5 | 2,397 | 2,412.5 | +2 | +0.1% | 780,400 |
| 2024/01/22 | 2,397 | 2,411 | 2,388 | 2,410.5 | +32.5 | +1.4% | 735,300 |
| 2024/01/19 | 2,416 | 2,416 | 2,358 | 2,378 | -7 | -0.3% | 996,500 |
| 2024/01/18 | 2,329.5 | 2,402.5 | 2,328.5 | 2,385 | +53 | +2.3% | 1,121,900 |
| 2024/01/17 | 2,350 | 2,372.5 | 2,331 | 2,332 | -8.5 | -0.4% | 887,400 |
| 2024/01/16 | 2,316.5 | 2,347 | 2,316 | 2,340.5 | -0.5 | ±0% | 915,400 |
| 2024/01/15 | 2,357 | 2,370 | 2,325 | 2,341 | -13.5 | -0.6% | 899,600 |
| 2024/01/12 | 2,379.5 | 2,401 | 2,332 | 2,354.5 | -84.5 | -3.5% | 1,582,800 |
| 2024/01/11 | 2,459 | 2,471 | 2,434.5 | 2,439 | +8.5 | +0.3% | 563,500 |
| 2024/01/10 | 2,395 | 2,437.5 | 2,392.5 | 2,430.5 | +49.5 | +2.1% | 849,200 |
| 2024/01/09 | 2,399 | 2,417 | 2,370.5 | 2,381 | +18.5 | +0.8% | 806,600 |
| 2024/01/05 | 2,355 | 2,389.5 | 2,348 | 2,362.5 | +25 | +1.1% | 1,118,900 |
| 2024/01/04 | 2,254 | 2,347 | 2,226.5 | 2,337.5 | +100 | +4.5% | 1,346,600 |
| 2023/12/29 | 2,233 | 2,244.5 | 2,222 | 2,237.5 | +4 | +0.2% | 448,000 |
| 2023/12/28 | 2,214.5 | 2,233.5 | 2,210 | 2,233.5 | -2.5 | -0.1% | 472,000 |
| 2023/12/27 | 2,229 | 2,242.5 | 2,221.5 | 2,236 | +11.5 | +0.5% | 342,600 |
| 2023/12/26 | 2,257 | 2,257.5 | 2,215 | 2,224.5 | -23.5 | -1% | 297,800 |
| 2023/12/25 | 2,240 | 2,248 | 2,233 | 2,248 | +20 | +0.9% | 282,400 |
| 2023/12/22 | 2,233.5 | 2,247.5 | 2,216.5 | 2,228 | -5.5 | -0.2% | 472,200 |
| 2023/12/21 | 2,237 | 2,261.5 | 2,226.5 | 2,233.5 | -30 | -1.3% | 605,800 |
| 2023/12/20 | 2,278 | 2,281.5 | 2,263 | 2,263.5 | +16 | +0.7% | 573,700 |
| 2023/12/19 | 2,235 | 2,267 | 2,210 | 2,247.5 | +9.5 | +0.4% | 522,000 |
| 2023/12/18 | 2,190 | 2,243.5 | 2,167.5 | 2,238 | +9 | +0.4% | 651,500 |
| 2023/12/15 | 2,223 | 2,244 | 2,211.5 | 2,229 | +29.5 | +1.3% | 957,600 |
| 2023/12/14 | 2,240 | 2,240.5 | 2,184.5 | 2,199.5 | -84.5 | -3.7% | 941,000 |
| 2023/12/13 | 2,300 | 2,301 | 2,263 | 2,284 | -11 | -0.5% | 840,800 |
| 2023/12/12 | 2,348.5 | 2,358 | 2,282.5 | 2,295 | -72 | -3% | 1,646,400 |
| 2023/12/11 | 2,378 | 2,391 | 2,359 | 2,367 | -1.5 | -0.1% | 610,700 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「トヨタ紡織」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 |
|---|---|---|---|---|---|---|---|---|
| トヨタ紡織 | 228,000円 | +1.4% | -13.0% | 3.77% | 8.66倍 | 0.91倍 |
|
トヨタ系。アラコ、タカニチと合併し、内装品・自動車フィルター国内首位、内装品で世界４位 |
| 川 重 | 582,100円 | +21.7% | +244.0% | 2.41% | 12.50倍 | 1.54倍 |
|
総合重機大手。旅客機分担品や鉄道車両、大型２輪に特長。自衛隊の潜水艦、航空機も担う |
| 三菱自 | 44,700円 | +3.2% | -9.1% | 3.36% | 4.61倍 | 0.66倍 |
|
日産の事実上傘下、ルノー含め３社連合。新車開発や部品調達など協業拡大。東南アジアで稼ぐ |
| 豊田合 | 311,200円 | -2.0% | -23.4% | 3.37% | 10.68倍 | 0.76倍 |
|
トヨタ系合成樹脂、ゴム部品メーカー。内外装部品やエアバッグが主力。ゴムの新素材にも注力 |
| ＮＯＫ | 227,600円 | +3.1% | +27.6% | 3.84% | 12.96倍 | 0.67倍 |
|
独立系。自動車用オイルシールは日系向けに７割のシェア。フレキシブル基板（ＦＰＣ）首位 |
市場注目の銘柄
チャート関連のコラム
