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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 2,737 | 2,767 | 2,729.5 | 2,756 | +19 | +0.7% | 289,300 |
2023/07/20 | 2,733 | 2,780.5 | 2,730.5 | 2,737 | -8.5 | -0.3% | 235,700 |
2023/07/19 | 2,726 | 2,747 | 2,688 | 2,745.5 | +51.5 | +1.9% | 311,100 |
2023/07/18 | 2,643 | 2,694 | 2,621.5 | 2,694 | +41 | +1.5% | 329,600 |
2023/07/14 | 2,651 | 2,665.5 | 2,614.5 | 2,653 | -25 | -0.9% | 352,400 |
2023/07/13 | 2,668 | 2,698 | 2,652.5 | 2,678 | +10 | +0.4% | 246,300 |
2023/07/12 | 2,717 | 2,721 | 2,656.5 | 2,668 | -34 | -1.3% | 300,500 |
2023/07/11 | 2,792.5 | 2,795 | 2,693 | 2,702 | -67 | -2.4% | 433,300 |
2023/07/10 | 2,847 | 2,847 | 2,762.5 | 2,769 | +13 | +0.5% | 696,200 |
2023/07/07 | 2,777 | 2,794.5 | 2,711.5 | 2,756 | -45.5 | -1.6% | 417,400 |
2023/07/06 | 2,815.5 | 2,830 | 2,787 | 2,801.5 | -12 | -0.4% | 365,200 |
2023/07/05 | 2,793.5 | 2,813.5 | 2,760 | 2,813.5 | ±0 | ±0% | 581,000 |
2023/07/04 | 2,799 | 2,849 | 2,787 | 2,813.5 | +35.5 | +1.3% | 678,700 |
2023/07/03 | 2,768.5 | 2,804.5 | 2,759.5 | 2,778 | +56 | +2.1% | 668,500 |
2023/06/30 | 2,735 | 2,749.5 | 2,704.5 | 2,722 | +10.5 | +0.4% | 579,800 |
2023/06/29 | 2,725 | 2,743 | 2,692 | 2,711.5 | +19 | +0.7% | 457,800 |
2023/06/28 | 2,620 | 2,701.5 | 2,620 | 2,692.5 | +110 | +4.3% | 591,100 |
2023/06/27 | 2,575.5 | 2,593 | 2,554.5 | 2,582.5 | +28.5 | +1.1% | 580,100 |
2023/06/26 | 2,524.5 | 2,574 | 2,510.5 | 2,554 | +29.5 | +1.2% | 279,800 |
2023/06/23 | 2,554 | 2,565 | 2,502 | 2,524.5 | -30 | -1.2% | 245,700 |
2023/06/22 | 2,556 | 2,574.5 | 2,546 | 2,554.5 | -7 | -0.3% | 286,200 |
2023/06/21 | 2,500 | 2,567.5 | 2,492.5 | 2,561.5 | +71.5 | +2.9% | 480,900 |
2023/06/20 | 2,493.5 | 2,507.5 | 2,473 | 2,490 | -19.5 | -0.8% | 395,100 |
2023/06/19 | 2,569 | 2,569 | 2,503 | 2,509.5 | -35.5 | -1.4% | 300,100 |
2023/06/16 | 2,572 | 2,575.5 | 2,537 | 2,545 | -39 | -1.5% | 700,500 |
2023/06/15 | 2,583 | 2,603.5 | 2,550.5 | 2,584 | +6 | +0.2% | 384,900 |
2023/06/14 | 2,562 | 2,593 | 2,556.5 | 2,578 | +48 | +1.9% | 548,300 |
2023/06/13 | 2,455 | 2,543.5 | 2,455 | 2,530 | +114.5 | +4.7% | 516,300 |
2023/06/12 | 2,384 | 2,420 | 2,381.5 | 2,415.5 | +43.5 | +1.8% | 292,700 |
2023/06/09 | 2,369.5 | 2,383 | 2,358 | 2,372 | +26 | +1.1% | 365,600 |
2023/06/08 | 2,379.5 | 2,383.5 | 2,324 | 2,346 | -2 | -0.1% | 260,600 |
2023/06/07 | 2,356.5 | 2,395.5 | 2,345 | 2,348 | +18.5 | +0.8% | 416,600 |
2023/06/06 | 2,319 | 2,344 | 2,296 | 2,329.5 | -17.5 | -0.7% | 320,400 |
2023/06/05 | 2,330 | 2,356.5 | 2,327.5 | 2,347 | +66 | +2.9% | 256,900 |
2023/06/02 | 2,235 | 2,281 | 2,215 | 2,281 | +42 | +1.9% | 431,900 |
2023/06/01 | 2,277 | 2,290 | 2,235 | 2,239 | -57 | -2.5% | 448,100 |
2023/05/31 | 2,305 | 2,327 | 2,286 | 2,296 | -40 | -1.7% | 495,600 |
2023/05/30 | 2,332 | 2,349 | 2,312 | 2,336 | +10 | +0.4% | 373,800 |
2023/05/29 | 2,365 | 2,379 | 2,325 | 2,326 | ±0 | ±0% | 264,000 |
2023/05/26 | 2,325 | 2,354 | 2,312 | 2,326 | +1 | ±0% | 485,100 |
2023/05/25 | 2,320 | 2,337 | 2,315 | 2,325 | -11 | -0.5% | 304,700 |
2023/05/24 | 2,351 | 2,353 | 2,325 | 2,336 | -12 | -0.5% | 253,700 |
2023/05/23 | 2,380 | 2,384 | 2,341 | 2,348 | -23 | -1% | 228,000 |
2023/05/22 | 2,312 | 2,371 | 2,295 | 2,371 | +50 | +2.2% | 439,400 |
2023/05/19 | 2,379 | 2,383 | 2,309 | 2,321 | -68 | -2.8% | 677,800 |
2023/05/18 | 2,370 | 2,394 | 2,360 | 2,389 | +38 | +1.6% | 296,300 |
2023/05/17 | 2,352 | 2,377 | 2,347 | 2,351 | +2 | +0.1% | 318,700 |
2023/05/16 | 2,358 | 2,369 | 2,335 | 2,349 | +4 | +0.2% | 279,700 |
2023/05/15 | 2,359 | 2,367 | 2,332 | 2,345 | -7 | -0.3% | 246,700 |
2023/05/12 | 2,339 | 2,378 | 2,333 | 2,352 | +25 | +1.1% | 377,800 |
201~
250
件表示中 / 3457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 | 308,100円 | -2.0% | -23.4% | 3.41% | 10.58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 |
三菱自 | 44,300円 | +3.2% | -9.1% | 3.39% | 4.58倍 | 0.65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 |
トヨタ紡織 | 229,300円 | +1.4% | -13.0% | 3.75% | 8.70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 |
NOK | 212,100円 | -5.6% | -25.5% | 4.71% | 19.72倍 | 0.59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 | 45,900円 | +5.5% | - | 0.00% | 32.93倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム