豊田合成の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/02/21 | 2,951 | 2,994.5 | 2,937 | 2,993.5 | +37 | +1.3% | 456,800 |
2024/02/20 | 2,941 | 3,012 | 2,938 | 2,956.5 | +24.5 | +0.8% | 361,800 |
2024/02/19 | 2,955 | 2,955 | 2,905 | 2,932 | -41 | -1.4% | 514,400 |
2024/02/16 | 2,958.5 | 2,980.5 | 2,921.5 | 2,973 | +29 | +1% | 783,200 |
2024/02/15 | 2,990 | 3,004 | 2,920.5 | 2,944 | -22 | -0.7% | 779,500 |
2024/02/14 | 3,006 | 3,009 | 2,939 | 2,966 | -73 | -2.4% | 746,400 |
2024/02/13 | 2,950 | 3,039 | 2,946.5 | 3,039 | +111 | +3.8% | 577,300 |
2024/02/09 | 2,934 | 2,965.5 | 2,917.5 | 2,928 | -11.5 | -0.4% | 499,900 |
2024/02/08 | 2,958 | 2,994 | 2,924 | 2,939.5 | -13.5 | -0.5% | 732,500 |
2024/02/07 | 2,889.5 | 3,029 | 2,888.5 | 2,953 | +69 | +2.4% | 1,454,800 |
2024/02/06 | 2,926 | 2,947 | 2,837 | 2,884 | +8 | +0.3% | 1,628,200 |
2024/02/05 | 3,016 | 3,017 | 2,802.5 | 2,876 | -104.5 | -3.5% | 4,179,700 |
2024/02/02 | 2,922 | 3,019 | 2,874 | 2,980.5 | +99.5 | +3.5% | 2,527,100 |
2024/02/01 | 2,852.5 | 2,895.5 | 2,845.5 | 2,881 | +5.5 | +0.2% | 527,500 |
2024/01/31 | 2,844.5 | 2,875.5 | 2,839.5 | 2,875.5 | +20.5 | +0.7% | 289,800 |
2024/01/30 | 2,834 | 2,858.5 | 2,815 | 2,855 | -14 | -0.5% | 384,300 |
2024/01/29 | 2,853 | 2,873.5 | 2,851 | 2,869 | +51.5 | +1.8% | 281,200 |
2024/01/26 | 2,835 | 2,848 | 2,812 | 2,817.5 | -22.5 | -0.8% | 279,200 |
2024/01/25 | 2,819.5 | 2,842.5 | 2,802 | 2,840 | +5.5 | +0.2% | 279,800 |
2024/01/24 | 2,832.5 | 2,844 | 2,815.5 | 2,834.5 | -12 | -0.4% | 285,500 |
2024/01/23 | 2,860 | 2,880.5 | 2,831.5 | 2,846.5 | -19.5 | -0.7% | 341,500 |
2024/01/22 | 2,848.5 | 2,868 | 2,823.5 | 2,866 | +46 | +1.6% | 341,200 |
2024/01/19 | 2,860.5 | 2,866.5 | 2,795.5 | 2,820 | +9.5 | +0.3% | 489,200 |
2024/01/18 | 2,762 | 2,845 | 2,760.5 | 2,810.5 | +55.5 | +2% | 422,000 |
2024/01/17 | 2,780 | 2,813.5 | 2,755 | 2,755 | -6 | -0.2% | 524,300 |
2024/01/16 | 2,748.5 | 2,774.5 | 2,735.5 | 2,761 | -17 | -0.6% | 396,800 |
2024/01/15 | 2,790.5 | 2,808.5 | 2,773.5 | 2,778 | -19.5 | -0.7% | 350,100 |
2024/01/12 | 2,844 | 2,859 | 2,781 | 2,797.5 | -12.5 | -0.4% | 503,000 |
2024/01/11 | 2,810 | 2,844 | 2,801 | 2,810 | +32 | +1.2% | 517,500 |
2024/01/10 | 2,746 | 2,780.5 | 2,734.5 | 2,778 | +44.5 | +1.6% | 314,200 |
2024/01/09 | 2,766.5 | 2,777.5 | 2,717.5 | 2,733.5 | +4.5 | +0.2% | 325,600 |
2024/01/05 | 2,745 | 2,749.5 | 2,718 | 2,729 | +11 | +0.4% | 363,500 |
2024/01/04 | 2,673 | 2,729.5 | 2,621 | 2,718 | +72.5 | +2.7% | 360,000 |
2023/12/29 | 2,637 | 2,659.5 | 2,623 | 2,645.5 | +10 | +0.4% | 182,100 |
2023/12/28 | 2,610.5 | 2,637 | 2,602.5 | 2,635.5 | -4.5 | -0.2% | 174,000 |
2023/12/27 | 2,622 | 2,651 | 2,615.5 | 2,640 | +35.5 | +1.4% | 367,500 |
2023/12/26 | 2,620 | 2,628 | 2,583 | 2,604.5 | -10 | -0.4% | 303,200 |
2023/12/25 | 2,618.5 | 2,626.5 | 2,602.5 | 2,614.5 | +17.5 | +0.7% | 204,700 |
2023/12/22 | 2,574 | 2,603 | 2,555 | 2,597 | +9 | +0.3% | 511,900 |
2023/12/21 | 2,621.5 | 2,634.5 | 2,576.5 | 2,588 | -75 | -2.8% | 685,000 |
2023/12/20 | 2,678 | 2,688 | 2,657 | 2,663 | +28.5 | +1.1% | 445,400 |
2023/12/19 | 2,607 | 2,649 | 2,589.5 | 2,634.5 | +16.5 | +0.6% | 447,200 |
2023/12/18 | 2,574.5 | 2,620.5 | 2,557.5 | 2,618 | +21 | +0.8% | 460,900 |
2023/12/15 | 2,580.5 | 2,602.5 | 2,565 | 2,597 | +29.5 | +1.1% | 589,600 |
2023/12/14 | 2,636 | 2,636 | 2,552 | 2,567.5 | -103 | -3.9% | 866,500 |
2023/12/13 | 2,712.5 | 2,725 | 2,657.5 | 2,670.5 | -41 | -1.5% | 575,600 |
2023/12/12 | 2,760 | 2,769 | 2,697.5 | 2,711.5 | -9.5 | -0.3% | 435,300 |
2023/12/11 | 2,720 | 2,737 | 2,704 | 2,721 | +24 | +0.9% | 618,600 |
2023/12/08 | 2,781.5 | 2,784 | 2,674 | 2,697 | -154.5 | -5.4% | 1,032,800 |
2023/12/07 | 2,928 | 2,952 | 2,841.5 | 2,851.5 | -106.5 | -3.6% | 698,000 |
51~
100
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「豊田合」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 |
---|---|---|---|---|---|---|---|---|
豊田合 | 307,500円 | -2.0% | -23.4% | 3.41% | 10.56倍 | 0.75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 |
トヨタ紡織 | 230,500円 | +1.4% | -13.0% | 3.73% | 8.75倍 | 0.92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 |
NOK | 227,300円 | +3.1% | +27.6% | 3.85% | 12.94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 |
日野自 | 46,200円 | +5.5% | - | 0.00% | 33.15倍 | 0.66倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。三菱ふそうと経営統合で基本合意 |
TSテック | 191,700円 | +7.5% | +24.1% | 3.81% | 20.37倍 | 0.77倍 |
|
ホンダ系の4輪シート部品メーカー。2輪車用も手がける。約9割がホンダグループ向け |
市場注目の銘柄
チャート関連のコラム