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 |
---|---|---|---|---|---|---|---|
2011/02/03 | 1,889 | 1,894 | 1,824 | 1,842 | -47 | -2.5% | 1,013,500 |
2011/02/02 | 1,881 | 1,909 | 1,881 | 1,889 | +11 | +0.6% | 474,600 |
2011/02/01 | 1,916 | 1,916 | 1,871 | 1,878 | -38 | -2% | 533,400 |
2011/01/31 | 1,906 | 1,919 | 1,876 | 1,916 | -3 | -0.2% | 337,000 |
2011/01/28 | 1,950 | 1,954 | 1,917 | 1,919 | -31 | -1.6% | 267,100 |
2011/01/27 | 1,931 | 1,953 | 1,919 | 1,950 | +31 | +1.6% | 285,200 |
2011/01/26 | 1,920 | 1,945 | 1,917 | 1,919 | -21 | -1.1% | 309,100 |
2011/01/25 | 1,936 | 1,945 | 1,918 | 1,940 | +20 | +1% | 273,600 |
2011/01/24 | 1,923 | 1,931 | 1,897 | 1,920 | +4 | +0.2% | 526,200 |
2011/01/21 | 1,942 | 1,942 | 1,908 | 1,916 | +3 | +0.2% | 732,000 |
2011/01/20 | 1,975 | 1,975 | 1,910 | 1,913 | -71 | -3.6% | 986,000 |
2011/01/19 | 2,027 | 2,030 | 1,973 | 1,984 | -45 | -2.2% | 831,100 |
2011/01/18 | 2,020 | 2,053 | 2,010 | 2,029 | +4 | +0.2% | 268,300 |
2011/01/17 | 2,034 | 2,056 | 2,021 | 2,025 | -10 | -0.5% | 276,900 |
2011/01/14 | 2,059 | 2,070 | 2,033 | 2,035 | -23 | -1.1% | 474,300 |
2011/01/13 | 2,038 | 2,069 | 2,038 | 2,058 | +20 | +1% | 373,000 |
2011/01/12 | 2,089 | 2,091 | 2,030 | 2,038 | -32 | -1.5% | 390,100 |
2011/01/11 | 2,054 | 2,070 | 2,038 | 2,070 | +28 | +1.4% | 460,500 |
2011/01/07 | 2,010 | 2,046 | 2,010 | 2,042 | +38 | +1.9% | 331,500 |
2011/01/06 | 1,989 | 2,004 | 1,977 | 2,004 | +55 | +2.8% | 413,400 |
2011/01/05 | 1,965 | 1,978 | 1,943 | 1,949 | +11 | +0.6% | 412,500 |
2011/01/04 | 1,920 | 1,944 | 1,918 | 1,938 | +31 | +1.6% | 207,700 |
2010/12/30 | 1,933 | 1,935 | 1,905 | 1,907 | -40 | -2.1% | 246,900 |
2010/12/29 | 1,918 | 1,947 | 1,918 | 1,947 | +6 | +0.3% | 159,100 |
2010/12/28 | 1,942 | 1,953 | 1,935 | 1,941 | +8 | +0.4% | 166,000 |
2010/12/27 | 1,902 | 1,935 | 1,902 | 1,933 | +24 | +1.3% | 261,900 |
2010/12/24 | 1,910 | 1,916 | 1,901 | 1,909 | -12 | -0.6% | 156,100 |
2010/12/22 | 1,946 | 1,952 | 1,912 | 1,921 | -31 | -1.6% | 234,000 |
2010/12/21 | 1,957 | 1,967 | 1,947 | 1,952 | -7 | -0.4% | 242,600 |
2010/12/20 | 1,972 | 1,976 | 1,937 | 1,959 | +6 | +0.3% | 232,000 |
2010/12/17 | 1,967 | 1,985 | 1,943 | 1,953 | -13 | -0.7% | 484,300 |
2010/12/16 | 2,005 | 2,005 | 1,964 | 1,966 | -35 | -1.7% | 729,300 |
2010/12/15 | 1,988 | 2,009 | 1,984 | 2,001 | +19 | +1% | 599,300 |
2010/12/14 | 1,947 | 1,989 | 1,944 | 1,982 | +31 | +1.6% | 650,400 |
2010/12/13 | 1,916 | 1,954 | 1,912 | 1,951 | +35 | +1.8% | 319,700 |
2010/12/10 | 1,907 | 1,934 | 1,896 | 1,916 | -16 | -0.8% | 585,500 |
2010/12/09 | 1,968 | 1,974 | 1,928 | 1,932 | -29 | -1.5% | 418,100 |
2010/12/08 | 1,927 | 1,965 | 1,925 | 1,961 | +31 | +1.6% | 285,200 |
2010/12/07 | 1,945 | 1,946 | 1,904 | 1,930 | -15 | -0.8% | 377,900 |
2010/12/06 | 1,930 | 1,955 | 1,923 | 1,945 | +7 | +0.4% | 235,200 |
2010/12/03 | 1,955 | 1,975 | 1,928 | 1,938 | -11 | -0.6% | 268,500 |
2010/12/02 | 1,955 | 1,959 | 1,929 | 1,949 | +27 | +1.4% | 316,200 |
2010/12/01 | 1,920 | 1,922 | 1,891 | 1,922 | +11 | +0.6% | 437,900 |
2010/11/30 | 1,963 | 1,964 | 1,906 | 1,911 | -53 | -2.7% | 500,400 |
2010/11/29 | 1,930 | 1,979 | 1,930 | 1,964 | +31 | +1.6% | 525,900 |
2010/11/26 | 1,990 | 2,010 | 1,929 | 1,933 | -53 | -2.7% | 667,100 |
2010/11/25 | 1,947 | 1,995 | 1,941 | 1,986 | +51 | +2.6% | 639,100 |
2010/11/24 | 1,888 | 1,940 | 1,881 | 1,935 | +7 | +0.4% | 642,600 |
2010/11/22 | 1,894 | 1,935 | 1,873 | 1,928 | +56 | +3% | 619,900 |
2010/11/19 | 1,895 | 1,895 | 1,860 | 1,872 | +7 | +0.4% | 488,100 |
3251~
3300
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 | 308,600円 | -2.0% | -23.4% | 3.40% | 10.59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 | 230,000円 | +1.4% | -13.0% | 3.74% | 8.73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 | 211,700円 | -5.6% | -25.5% | 4.72% | 19.68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