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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,522 | 1,539 | 1,491 | 1,509 | -10 | -0.7% | 780,000 |
| 2010/06/16 | 1,522 | 1,555 | 1,518 | 1,519 | +27 | +1.8% | 919,200 |
| 2010/06/15 | 1,484 | 1,519 | 1,476 | 1,492 | +8 | +0.5% | 569,300 |
| 2010/06/14 | 1,460 | 1,495 | 1,460 | 1,484 | +40 | +2.8% | 490,000 |
| 2010/06/11 | 1,465 | 1,470 | 1,437 | 1,444 | +27 | +1.9% | 751,900 |
| 2010/06/10 | 1,429 | 1,439 | 1,400 | 1,417 | +7 | +0.5% | 652,600 |
| 2010/06/09 | 1,441 | 1,449 | 1,402 | 1,410 | -35 | -2.4% | 756,000 |
| 2010/06/08 | 1,424 | 1,477 | 1,418 | 1,445 | +15 | +1% | 700,300 |
| 2010/06/07 | 1,450 | 1,450 | 1,410 | 1,430 | -50 | -3.4% | 767,100 |
| 2010/06/04 | 1,466 | 1,495 | 1,459 | 1,480 | +44 | +3.1% | 1,040,700 |
| 2010/06/03 | 1,430 | 1,453 | 1,426 | 1,436 | +31 | +2.2% | 1,009,600 |
| 2010/06/02 | 1,416 | 1,442 | 1,392 | 1,405 | -11 | -0.8% | 1,187,500 |
| 2010/06/01 | 1,467 | 1,468 | 1,401 | 1,416 | -81 | -5.4% | 2,171,300 |
| 2010/05/31 | 1,517 | 1,526 | 1,490 | 1,497 | -16 | -1.1% | 540,300 |
| 2010/05/28 | 1,490 | 1,542 | 1,490 | 1,513 | +40 | +2.7% | 1,336,800 |
| 2010/05/27 | 1,363 | 1,480 | 1,360 | 1,473 | +82 | +5.9% | 1,875,700 |
| 2010/05/26 | 1,391 | 1,416 | 1,354 | 1,391 | -10 | -0.7% | 1,004,500 |
| 2010/05/25 | 1,463 | 1,463 | 1,393 | 1,401 | -74 | -5% | 817,600 |
| 2010/05/24 | 1,471 | 1,490 | 1,439 | 1,475 | +3 | +0.2% | 627,800 |
| 2010/05/21 | 1,492 | 1,492 | 1,458 | 1,472 | -60 | -3.9% | 1,324,500 |
| 2010/05/20 | 1,525 | 1,569 | 1,521 | 1,532 | -20 | -1.3% | 883,300 |
| 2010/05/19 | 1,514 | 1,559 | 1,500 | 1,552 | +32 | +2.1% | 1,273,700 |
| 2010/05/18 | 1,548 | 1,562 | 1,505 | 1,520 | -26 | -1.7% | 968,200 |
| 2010/05/17 | 1,588 | 1,588 | 1,525 | 1,546 | -54 | -3.4% | 1,466,600 |
| 2010/05/14 | 1,610 | 1,613 | 1,583 | 1,600 | -16 | -1% | 715,000 |
| 2010/05/13 | 1,620 | 1,624 | 1,603 | 1,616 | +23 | +1.4% | 820,300 |
| 2010/05/12 | 1,602 | 1,639 | 1,578 | 1,593 | +4 | +0.3% | 741,600 |
| 2010/05/11 | 1,650 | 1,655 | 1,577 | 1,589 | -44 | -2.7% | 1,036,900 |
| 2010/05/10 | 1,582 | 1,633 | 1,580 | 1,633 | +23 | +1.4% | 569,200 |
| 2010/05/07 | 1,600 | 1,625 | 1,574 | 1,610 | -61 | -3.7% | 1,225,100 |
| 2010/05/06 | 1,670 | 1,671 | 1,638 | 1,671 | -19 | -1.1% | 1,259,100 |
| 2010/04/30 | 1,689 | 1,696 | 1,669 | 1,690 | +19 | +1.1% | 1,678,700 |
| 2010/04/28 | 1,601 | 1,687 | 1,590 | 1,671 | +34 | +2.1% | 1,804,300 |
| 2010/04/27 | 1,640 | 1,654 | 1,622 | 1,637 | +1 | +0.1% | 892,700 |
| 2010/04/26 | 1,610 | 1,639 | 1,608 | 1,636 | +35 | +2.2% | 826,100 |
| 2010/04/23 | 1,603 | 1,607 | 1,581 | 1,601 | -7 | -0.4% | 567,200 |
| 2010/04/22 | 1,601 | 1,613 | 1,585 | 1,608 | -3 | -0.2% | 691,000 |
| 2010/04/21 | 1,586 | 1,625 | 1,585 | 1,611 | +32 | +2% | 1,230,000 |
| 2010/04/20 | 1,568 | 1,615 | 1,568 | 1,579 | +30 | +1.9% | 1,318,500 |
| 2010/04/19 | 1,567 | 1,567 | 1,540 | 1,549 | -36 | -2.3% | 845,400 |
| 2010/04/16 | 1,590 | 1,590 | 1,578 | 1,585 | -5 | -0.3% | 711,800 |
| 2010/04/15 | 1,598 | 1,601 | 1,575 | 1,590 | -8 | -0.5% | 1,196,200 |
| 2010/04/14 | 1,604 | 1,609 | 1,579 | 1,598 | -8 | -0.5% | 1,536,000 |
| 2010/04/13 | 1,619 | 1,622 | 1,601 | 1,606 | -8 | -0.5% | 983,700 |
| 2010/04/12 | 1,650 | 1,655 | 1,612 | 1,614 | -21 | -1.3% | 1,084,700 |
| 2010/04/09 | 1,610 | 1,635 | 1,600 | 1,635 | +28 | +1.7% | 1,279,000 |
| 2010/04/08 | 1,641 | 1,641 | 1,601 | 1,607 | -43 | -2.6% | 1,489,600 |
| 2010/04/07 | 1,672 | 1,673 | 1,635 | 1,650 | -33 | -2% | 1,423,600 |
| 2010/04/06 | 1,715 | 1,716 | 1,666 | 1,683 | -16 | -0.9% | 1,059,900 |
| 2010/04/05 | 1,701 | 1,710 | 1,684 | 1,699 | +7 | +0.4% | 1,348,300 |
3401～
3450
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
