トヨタ紡織の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 2,305 | 2,325 | 2,294 | 2,304 | -11.5 | -0.5% | 885,900 |
| 2024/05/01 | 2,340 | 2,342 | 2,296.5 | 2,315.5 | -17.5 | -0.8% | 1,208,500 |
| 2024/04/30 | 2,301.5 | 2,366.5 | 2,285.5 | 2,333 | +29 | +1.3% | 1,716,700 |
| 2024/04/26 | 2,388 | 2,406.5 | 2,277 | 2,304 | -115 | -4.8% | 2,599,000 |
| 2024/04/25 | 2,465 | 2,494 | 2,415 | 2,419 | -53.5 | -2.2% | 781,400 |
| 2024/04/24 | 2,435 | 2,478 | 2,429.5 | 2,472.5 | +43 | +1.8% | 607,400 |
| 2024/04/23 | 2,438 | 2,464 | 2,426 | 2,429.5 | -9 | -0.4% | 693,300 |
| 2024/04/22 | 2,458 | 2,465 | 2,424.5 | 2,438.5 | +24 | +1% | 460,300 |
| 2024/04/19 | 2,468.5 | 2,468.5 | 2,388 | 2,414.5 | -48.5 | -2% | 846,200 |
| 2024/04/18 | 2,449.5 | 2,494 | 2,436 | 2,463 | +9 | +0.4% | 536,200 |
| 2024/04/17 | 2,516 | 2,519.5 | 2,430 | 2,454 | -62 | -2.5% | 761,500 |
| 2024/04/16 | 2,540 | 2,563.5 | 2,490 | 2,516 | -34.5 | -1.4% | 803,900 |
| 2024/04/15 | 2,523 | 2,555.5 | 2,502 | 2,550.5 | -11.5 | -0.4% | 433,500 |
| 2024/04/12 | 2,538 | 2,571 | 2,531.5 | 2,562 | +19.5 | +0.8% | 532,000 |
| 2024/04/11 | 2,520 | 2,542.5 | 2,506 | 2,542.5 | -5.5 | -0.2% | 459,300 |
| 2024/04/10 | 2,546 | 2,571.5 | 2,544.5 | 2,548 | -15.5 | -0.6% | 424,300 |
| 2024/04/09 | 2,538 | 2,581 | 2,538 | 2,563.5 | +14 | +0.5% | 577,900 |
| 2024/04/08 | 2,520 | 2,560 | 2,510 | 2,549.5 | +42.5 | +1.7% | 773,000 |
| 2024/04/05 | 2,467 | 2,511 | 2,442 | 2,507 | +34 | +1.4% | 1,003,100 |
| 2024/04/04 | 2,485 | 2,493.5 | 2,458.5 | 2,473 | +8.5 | +0.3% | 732,100 |
| 2024/04/03 | 2,414.5 | 2,478 | 2,405 | 2,464.5 | +39 | +1.6% | 876,700 |
| 2024/04/02 | 2,450 | 2,456.5 | 2,405 | 2,425.5 | -24 | -1% | 1,079,300 |
| 2024/04/01 | 2,560 | 2,569.5 | 2,444 | 2,449.5 | -119.5 | -4.7% | 1,359,900 |
| 2024/03/29 | 2,560 | 2,578.5 | 2,553.5 | 2,569 | ±0 | ±0% | 461,800 |
| 2024/03/28 | 2,566 | 2,594 | 2,558 | 2,569 | -40.5 | -1.6% | 653,300 |
| 2024/03/27 | 2,629 | 2,646.5 | 2,604 | 2,609.5 | +11.5 | +0.4% | 890,100 |
| 2024/03/26 | 2,600 | 2,614 | 2,579.5 | 2,598 | +4 | +0.2% | 576,700 |
| 2024/03/25 | 2,603 | 2,629 | 2,591 | 2,594 | -26 | -1% | 605,100 |
| 2024/03/22 | 2,580 | 2,623 | 2,575 | 2,620 | +66 | +2.6% | 1,310,300 |
| 2024/03/21 | 2,565 | 2,580 | 2,544 | 2,554 | +6 | +0.2% | 1,061,600 |
| 2024/03/19 | 2,501.5 | 2,548.5 | 2,490.5 | 2,548 | +46.5 | +1.9% | 1,155,000 |
| 2024/03/18 | 2,468.5 | 2,513.5 | 2,462 | 2,501.5 | +51.5 | +2.1% | 1,193,200 |
| 2024/03/15 | 2,430 | 2,456 | 2,414 | 2,450 | +37 | +1.5% | 1,104,600 |
| 2024/03/14 | 2,358 | 2,416 | 2,356 | 2,413 | +72.5 | +3.1% | 1,063,300 |
| 2024/03/13 | 2,358 | 2,379.5 | 2,328 | 2,340.5 | +13.5 | +0.6% | 899,900 |
| 2024/03/12 | 2,278 | 2,327 | 2,260.5 | 2,327 | +32.5 | +1.4% | 939,400 |
| 2024/03/11 | 2,339 | 2,348 | 2,276 | 2,294.5 | -104 | -4.3% | 1,484,300 |
| 2024/03/08 | 2,388.5 | 2,415.5 | 2,366 | 2,398.5 | -0.5 | ±0% | 1,165,300 |
| 2024/03/07 | 2,569 | 2,569.5 | 2,396.5 | 2,399 | -142 | -5.6% | 2,282,000 |
| 2024/03/06 | 2,444 | 2,546.5 | 2,436.5 | 2,541 | +108 | +4.4% | 2,866,200 |
| 2024/03/05 | 2,410 | 2,442.5 | 2,392.5 | 2,433 | +3 | +0.1% | 865,800 |
| 2024/03/04 | 2,417 | 2,440 | 2,406 | 2,430 | +24 | +1% | 1,333,000 |
| 2024/03/01 | 2,388 | 2,408.5 | 2,381.5 | 2,406 | +35.5 | +1.5% | 1,030,400 |
| 2024/02/29 | 2,363.5 | 2,388 | 2,330 | 2,370.5 | +7.5 | +0.3% | 1,341,600 |
| 2024/02/28 | 2,398 | 2,402 | 2,362 | 2,363 | -24 | -1% | 1,386,700 |
| 2024/02/27 | 2,400.5 | 2,432 | 2,386.5 | 2,387 | -38 | -1.6% | 2,864,800 |
| 2024/02/26 | 2,435.5 | 2,469.5 | 2,420.5 | 2,425 | -18 | -0.7% | 2,470,900 |
| 2024/02/22 | 2,427.5 | 2,453 | 2,420 | 2,443 | +21 | +0.9% | 1,492,800 |
| 2024/02/21 | 2,415 | 2,422 | 2,388 | 2,422 | -6 | -0.2% | 959,700 |
| 2024/02/20 | 2,440 | 2,452 | 2,408.5 | 2,428 | -11 | -0.5% | 1,001,900 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「トヨタ紡織」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 |
|---|---|---|---|---|---|---|---|---|
| トヨタ紡織 | 230,400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 |
| 川 重 | 485,500円 | +6.6% | -70.1% | 0.82% | 67.77倍 | 1.45倍 |
|
総合重機大手。旅客機分担品や鉄道車両、大型２輪に特長。自衛隊の潜水艦、航空機も担う |
| 三菱自 | 47,900円 | +15.9% | +15.4% | 2.09% | 5.09倍 | 0.80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 |
| ＮＯＫ | 226,800円 | +3.1% | +27.6% | 3.86% | 12.91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 |
| 豊田合 | 303,200円 | -2.0% | -23.4% | 3.46% | 10.41倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
