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 |
---|---|---|---|---|---|---|---|
2010/09/03 | 1,751 | 1,798 | 1,741 | 1,794 | +61 | +3.5% | 500,800 |
2010/09/02 | 1,742 | 1,747 | 1,721 | 1,733 | +19 | +1.1% | 297,200 |
2010/09/01 | 1,715 | 1,725 | 1,695 | 1,714 | -4 | -0.2% | 420,900 |
2010/08/31 | 1,751 | 1,754 | 1,711 | 1,718 | -53 | -3% | 340,100 |
2010/08/30 | 1,801 | 1,815 | 1,765 | 1,771 | +5 | +0.3% | 414,800 |
2010/08/27 | 1,692 | 1,777 | 1,691 | 1,766 | +51 | +3% | 483,900 |
2010/08/26 | 1,724 | 1,729 | 1,692 | 1,715 | -9 | -0.5% | 478,800 |
2010/08/25 | 1,670 | 1,731 | 1,668 | 1,724 | +8 | +0.5% | 610,500 |
2010/08/24 | 1,691 | 1,728 | 1,679 | 1,716 | -22 | -1.3% | 655,400 |
2010/08/23 | 1,785 | 1,791 | 1,732 | 1,738 | -69 | -3.8% | 564,000 |
2010/08/20 | 1,820 | 1,834 | 1,795 | 1,807 | -29 | -1.6% | 431,200 |
2010/08/19 | 1,791 | 1,836 | 1,790 | 1,836 | +39 | +2.2% | 533,100 |
2010/08/18 | 1,824 | 1,825 | 1,778 | 1,797 | +9 | +0.5% | 452,900 |
2010/08/17 | 1,791 | 1,798 | 1,772 | 1,788 | -15 | -0.8% | 775,100 |
2010/08/16 | 1,825 | 1,825 | 1,794 | 1,803 | -62 | -3.3% | 554,200 |
2010/08/13 | 1,858 | 1,870 | 1,830 | 1,865 | -7 | -0.4% | 524,600 |
2010/08/12 | 1,822 | 1,875 | 1,802 | 1,872 | +30 | +1.6% | 1,309,000 |
2010/08/11 | 1,868 | 1,868 | 1,824 | 1,842 | -33 | -1.8% | 902,900 |
2010/08/10 | 1,942 | 1,943 | 1,870 | 1,875 | -63 | -3.3% | 1,096,900 |
2010/08/09 | 1,981 | 1,981 | 1,935 | 1,938 | -44 | -2.2% | 790,300 |
2010/08/06 | 2,025 | 2,025 | 1,969 | 1,982 | -80 | -3.9% | 1,275,200 |
2010/08/05 | 2,122 | 2,126 | 2,053 | 2,062 | -12 | -0.6% | 631,200 |
2010/08/04 | 2,104 | 2,110 | 2,063 | 2,074 | -30 | -1.4% | 418,300 |
2010/08/03 | 2,120 | 2,120 | 2,100 | 2,104 | +24 | +1.2% | 385,000 |
2010/08/02 | 2,150 | 2,151 | 2,073 | 2,080 | -80 | -3.7% | 745,600 |
2010/07/30 | 2,196 | 2,199 | 2,144 | 2,160 | -35 | -1.6% | 481,100 |
2010/07/29 | 2,181 | 2,205 | 2,181 | 2,195 | -5 | -0.2% | 219,900 |
2010/07/28 | 2,195 | 2,207 | 2,173 | 2,200 | +37 | +1.7% | 323,300 |
2010/07/27 | 2,185 | 2,189 | 2,163 | 2,163 | -30 | -1.4% | 223,700 |
2010/07/26 | 2,190 | 2,222 | 2,186 | 2,193 | +16 | +0.7% | 365,700 |
2010/07/23 | 2,199 | 2,199 | 2,165 | 2,177 | +28 | +1.3% | 295,200 |
2010/07/22 | 2,163 | 2,181 | 2,142 | 2,149 | -33 | -1.5% | 343,700 |
2010/07/21 | 2,264 | 2,270 | 2,181 | 2,182 | -62 | -2.8% | 443,400 |
2010/07/20 | 2,250 | 2,264 | 2,226 | 2,244 | -56 | -2.4% | 430,400 |
2010/07/16 | 2,334 | 2,340 | 2,287 | 2,300 | -65 | -2.7% | 296,200 |
2010/07/15 | 2,373 | 2,381 | 2,345 | 2,365 | -25 | -1% | 471,200 |
2010/07/14 | 2,351 | 2,397 | 2,351 | 2,390 | +89 | +3.9% | 259,700 |
2010/07/13 | 2,320 | 2,334 | 2,276 | 2,301 | -9 | -0.4% | 249,000 |
2010/07/12 | 2,289 | 2,344 | 2,287 | 2,310 | +21 | +0.9% | 230,800 |
2010/07/09 | 2,265 | 2,300 | 2,240 | 2,289 | +15 | +0.7% | 279,800 |
2010/07/08 | 2,253 | 2,274 | 2,247 | 2,274 | +79 | +3.6% | 327,300 |
2010/07/07 | 2,200 | 2,212 | 2,168 | 2,195 | -24 | -1.1% | 273,800 |
2010/07/06 | 2,152 | 2,220 | 2,141 | 2,219 | +29 | +1.3% | 257,900 |
2010/07/05 | 2,193 | 2,199 | 2,165 | 2,190 | -2 | -0.1% | 309,800 |
2010/07/02 | 2,190 | 2,206 | 2,176 | 2,192 | -3 | -0.1% | 183,900 |
2010/07/01 | 2,222 | 2,248 | 2,184 | 2,195 | -26 | -1.2% | 348,100 |
2010/06/30 | 2,200 | 2,239 | 2,189 | 2,221 | -36 | -1.6% | 303,000 |
2010/06/29 | 2,295 | 2,325 | 2,243 | 2,257 | -50 | -2.2% | 323,800 |
2010/06/28 | 2,327 | 2,335 | 2,300 | 2,307 | -22 | -0.9% | 154,100 |
2010/06/25 | 2,340 | 2,368 | 2,318 | 2,329 | -43 | -1.8% | 233,300 |
3351~
3400
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 | 308,300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 | 229,100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 | 212,000円 | -5.6% | -25.5% | 4.72% | 19.71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