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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 2,163 | 2,192 | 2,154 | 2,182 | +30 | +1.4% | 235,600 |
2023/02/22 | 2,168 | 2,177 | 2,149 | 2,152 | -23 | -1.1% | 223,700 |
2023/02/21 | 2,165 | 2,176 | 2,154 | 2,175 | +8 | +0.4% | 246,900 |
2023/02/20 | 2,171 | 2,184 | 2,164 | 2,167 | +4 | +0.2% | 156,800 |
2023/02/17 | 2,165 | 2,178 | 2,156 | 2,163 | -21 | -1% | 258,900 |
2023/02/16 | 2,170 | 2,190 | 2,168 | 2,184 | +39 | +1.8% | 205,300 |
2023/02/15 | 2,149 | 2,159 | 2,138 | 2,145 | +17 | +0.8% | 168,500 |
2023/02/14 | 2,138 | 2,144 | 2,127 | 2,128 | +18 | +0.9% | 130,500 |
2023/02/13 | 2,105 | 2,118 | 2,100 | 2,110 | -9 | -0.4% | 343,100 |
2023/02/10 | 2,136 | 2,165 | 2,112 | 2,119 | -45 | -2.1% | 410,900 |
2023/02/09 | 2,152 | 2,167 | 2,143 | 2,164 | -5 | -0.2% | 366,800 |
2023/02/08 | 2,157 | 2,176 | 2,157 | 2,169 | +13 | +0.6% | 280,600 |
2023/02/07 | 2,194 | 2,194 | 2,148 | 2,156 | -30 | -1.4% | 236,800 |
2023/02/06 | 2,197 | 2,230 | 2,142 | 2,186 | +35 | +1.6% | 478,000 |
2023/02/03 | 2,119 | 2,177 | 2,038 | 2,151 | +21 | +1% | 854,000 |
2023/02/02 | 2,151 | 2,155 | 2,123 | 2,130 | -14 | -0.7% | 116,000 |
2023/02/01 | 2,172 | 2,173 | 2,135 | 2,144 | -5 | -0.2% | 156,300 |
2023/01/31 | 2,124 | 2,159 | 2,113 | 2,149 | +40 | +1.9% | 307,200 |
2023/01/30 | 2,109 | 2,123 | 2,096 | 2,109 | ±0 | ±0% | 199,200 |
2023/01/27 | 2,102 | 2,109 | 2,085 | 2,109 | +8 | +0.4% | 207,900 |
2023/01/26 | 2,093 | 2,105 | 2,084 | 2,101 | +6 | +0.3% | 179,200 |
2023/01/25 | 2,093 | 2,099 | 2,080 | 2,095 | -1 | ±0% | 184,500 |
2023/01/24 | 2,083 | 2,100 | 2,077 | 2,096 | +21 | +1% | 254,600 |
2023/01/23 | 2,074 | 2,090 | 2,063 | 2,075 | +35 | +1.7% | 218,400 |
2023/01/20 | 2,045 | 2,045 | 2,020 | 2,040 | -10 | -0.5% | 289,200 |
2023/01/19 | 2,050 | 2,060 | 2,031 | 2,050 | -25 | -1.2% | 210,500 |
2023/01/18 | 2,051 | 2,103 | 2,041 | 2,075 | +24 | +1.2% | 163,300 |
2023/01/17 | 1,995 | 2,071 | 1,995 | 2,051 | +56 | +2.8% | 305,200 |
2023/01/16 | 1,998 | 2,000 | 1,969 | 1,995 | -9 | -0.4% | 220,900 |
2023/01/13 | 2,025 | 2,034 | 2,001 | 2,004 | -39 | -1.9% | 200,700 |
2023/01/12 | 2,052 | 2,056 | 2,032 | 2,043 | -2 | -0.1% | 203,500 |
2023/01/11 | 2,035 | 2,048 | 2,029 | 2,045 | +16 | +0.8% | 161,100 |
2023/01/10 | 2,035 | 2,041 | 2,013 | 2,029 | ±0 | ±0% | 219,400 |
2023/01/06 | 1,999 | 2,046 | 1,999 | 2,029 | +6 | +0.3% | 214,000 |
2023/01/05 | 2,006 | 2,023 | 2,003 | 2,023 | +5 | +0.2% | 188,200 |
2023/01/04 | 2,019 | 2,038 | 2,005 | 2,018 | -35 | -1.7% | 232,400 |
2022/12/30 | 2,056 | 2,072 | 2,051 | 2,053 | -3 | -0.1% | 147,200 |
2022/12/29 | 2,043 | 2,065 | 2,032 | 2,056 | +15 | +0.7% | 211,100 |
2022/12/28 | 2,055 | 2,063 | 2,026 | 2,041 | -5 | -0.2% | 211,100 |
2022/12/27 | 2,066 | 2,076 | 2,043 | 2,046 | +10 | +0.5% | 311,000 |
2022/12/26 | 2,018 | 2,043 | 2,016 | 2,036 | +19 | +0.9% | 159,700 |
2022/12/23 | 2,010 | 2,020 | 1,991 | 2,017 | -16 | -0.8% | 223,500 |
2022/12/22 | 2,022 | 2,056 | 2,014 | 2,033 | +35 | +1.8% | 377,900 |
2022/12/21 | 2,033 | 2,033 | 1,979 | 1,998 | -60 | -2.9% | 425,300 |
2022/12/20 | 2,159 | 2,168 | 2,045 | 2,058 | -86 | -4% | 466,400 |
2022/12/19 | 2,129 | 2,152 | 2,122 | 2,144 | +7 | +0.3% | 314,600 |
2022/12/16 | 2,143 | 2,171 | 2,137 | 2,137 | -11 | -0.5% | 405,400 |
2022/12/15 | 2,131 | 2,153 | 2,124 | 2,148 | -5 | -0.2% | 251,800 |
2022/12/14 | 2,130 | 2,159 | 2,119 | 2,153 | +30 | +1.4% | 231,100 |
2022/12/13 | 2,145 | 2,159 | 2,123 | 2,123 | +13 | +0.6% | 193,500 |
301~
350
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 | 307,100円 | -2.0% | -23.4% | 3.42% | 10.54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 | 44,400円 | +3.2% | -9.1% | 3.38% | 4.59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 |
トヨタ紡織 | 228,500円 | +1.4% | -13.0% | 3.76% | 8.67倍 | 0.90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 | 211,500円 | -5.6% | -25.5% | 4.73% | 19.66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 | 45,500円 | +5.5% | - | 0.00% | 32.64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