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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,953.5 | 1,984 | 1,948.5 | 1,977.5 | +1 | +0.1% | 454,700 |
| 2025/01/16 | 1,983.5 | 1,995.5 | 1,975.5 | 1,976.5 | -15.5 | -0.8% | 296,100 |
| 2025/01/15 | 1,991.5 | 1,999 | 1,980 | 1,992 | +13 | +0.7% | 310,000 |
| 2025/01/14 | 1,961.5 | 1,985.5 | 1,961.5 | 1,979 | +3.5 | +0.2% | 409,400 |
| 2025/01/10 | 1,960.5 | 1,989.5 | 1,960.5 | 1,975.5 | -4.5 | -0.2% | 294,800 |
| 2025/01/09 | 2,010 | 2,017 | 1,971 | 1,980 | -47 | -2.3% | 608,900 |
| 2025/01/08 | 2,010 | 2,032 | 2,007.5 | 2,027 | +16 | +0.8% | 396,200 |
| 2025/01/07 | 2,020 | 2,025.5 | 2,002 | 2,011 | -4.5 | -0.2% | 325,000 |
| 2025/01/06 | 2,043 | 2,043 | 2,007.5 | 2,015.5 | -37.5 | -1.8% | 422,900 |
| 2024/12/30 | 2,069 | 2,069 | 2,047.5 | 2,053 | -7.5 | -0.4% | 257,500 |
| 2024/12/27 | 2,044 | 2,069 | 2,028.5 | 2,060.5 | +16.5 | +0.8% | 576,000 |
| 2024/12/26 | 2,000 | 2,044 | 2,000 | 2,044 | +37.5 | +1.9% | 703,000 |
| 2024/12/25 | 2,003 | 2,006.5 | 1,988 | 2,006.5 | +2 | +0.1% | 323,700 |
| 2024/12/24 | 2,005 | 2,020 | 1,998 | 2,004.5 | +9.5 | +0.5% | 388,100 |
| 2024/12/23 | 1,990.5 | 2,000 | 1,974 | 1,995 | +4.5 | +0.2% | 409,500 |
| 2024/12/20 | 1,995 | 2,017.5 | 1,990.5 | 1,990.5 | +14 | +0.7% | 548,600 |
| 2024/12/19 | 1,979 | 1,993 | 1,968 | 1,976.5 | -13.5 | -0.7% | 432,700 |
| 2024/12/18 | 1,986.5 | 2,012 | 1,980.5 | 1,990 | +22 | +1.1% | 611,400 |
| 2024/12/17 | 1,983 | 1,996 | 1,968 | 1,968 | -23 | -1.2% | 326,400 |
| 2024/12/16 | 1,995 | 2,015.5 | 1,991 | 1,991 | ±0 | ±0% | 273,700 |
| 2024/12/13 | 1,960 | 1,997 | 1,960 | 1,991 | +4.5 | +0.2% | 446,400 |
| 2024/12/12 | 2,003 | 2,016 | 1,986.5 | 1,986.5 | -30 | -1.5% | 569,900 |
| 2024/12/11 | 2,010 | 2,016.5 | 1,983.5 | 2,016.5 | +18 | +0.9% | 598,900 |
| 2024/12/10 | 1,990 | 2,006.5 | 1,979 | 1,998.5 | +42 | +2.1% | 667,000 |
| 2024/12/09 | 1,953 | 1,968.5 | 1,950 | 1,956.5 | +15.5 | +0.8% | 372,400 |
| 2024/12/06 | 1,949.5 | 1,959 | 1,937.5 | 1,941 | +9.5 | +0.5% | 488,300 |
| 2024/12/05 | 1,950 | 1,954.5 | 1,928.5 | 1,931.5 | +5.5 | +0.3% | 358,000 |
| 2024/12/04 | 1,949 | 1,953.5 | 1,917 | 1,926 | -23.5 | -1.2% | 417,800 |
| 2024/12/03 | 1,940 | 1,961 | 1,937 | 1,949.5 | +31.5 | +1.6% | 546,500 |
| 2024/12/02 | 1,910 | 1,933 | 1,909.5 | 1,918 | +14.5 | +0.8% | 533,400 |
| 2024/11/29 | 1,927 | 1,927.5 | 1,891 | 1,903.5 | -23.5 | -1.2% | 399,600 |
| 2024/11/28 | 1,910 | 1,928.5 | 1,903 | 1,927 | +32 | +1.7% | 366,600 |
| 2024/11/27 | 1,955 | 1,964.5 | 1,887.5 | 1,895 | -82.5 | -4.2% | 581,300 |
| 2024/11/26 | 1,985.5 | 1,995 | 1,949 | 1,977.5 | -5.5 | -0.3% | 448,100 |
| 2024/11/25 | 1,990 | 2,012 | 1,976.5 | 1,983 | +9.5 | +0.5% | 440,800 |
| 2024/11/22 | 2,000 | 2,013.5 | 1,969 | 1,973.5 | -5.5 | -0.3% | 364,800 |
| 2024/11/21 | 1,992 | 1,996.5 | 1,974 | 1,979 | -13 | -0.7% | 308,600 |
| 2024/11/20 | 2,015 | 2,027.5 | 1,985.5 | 1,992 | -19.5 | -1% | 358,600 |
| 2024/11/19 | 2,010 | 2,017 | 1,997.5 | 2,011.5 | +10.5 | +0.5% | 324,400 |
| 2024/11/18 | 1,990.5 | 2,009.5 | 1,983 | 2,001 | +2 | +0.1% | 367,200 |
| 2024/11/15 | 2,012.5 | 2,012.5 | 1,983 | 1,999 | +2.5 | +0.1% | 470,900 |
| 2024/11/14 | 1,984 | 2,024 | 1,984 | 1,996.5 | +28.5 | +1.4% | 516,400 |
| 2024/11/13 | 2,010 | 2,023.5 | 1,962 | 1,968 | -54.5 | -2.7% | 683,800 |
| 2024/11/12 | 2,002 | 2,040 | 1,991 | 2,022.5 | +39 | +2% | 683,700 |
| 2024/11/11 | 1,989.5 | 2,003.5 | 1,977 | 1,983.5 | -16.5 | -0.8% | 455,800 |
| 2024/11/08 | 2,049 | 2,049.5 | 1,998 | 2,000 | -49 | -2.4% | 571,900 |
| 2024/11/07 | 2,045 | 2,068.5 | 2,028 | 2,049 | +24.5 | +1.2% | 872,700 |
| 2024/11/06 | 1,994 | 2,043 | 1,994 | 2,024.5 | +32 | +1.6% | 979,400 |
| 2024/11/05 | 2,007 | 2,027.5 | 1,985.5 | 1,992.5 | -6 | -0.3% | 603,500 |
| 2024/11/01 | 1,969.5 | 2,017 | 1,954 | 1,998.5 | -54.5 | -2.7% | 1,354,000 |
1～
50
件表示中 / 3621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 | 197,700円 | -4.3% | -21.0% | 4.35% | 8.22倍 | 0.79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 |
| マツダ | 101,200円 | +3.6% | -40.6% | 5.43% | 4.56倍 | 0.37倍 |
|
中堅自動車メーカー。低燃費で動力性能高いエンジンが強み。輸出比率高い。トヨタと資本提携 |
| ＮＯＫ | 226,000円 | -0.7% | -3.9% | 4.42% | 16.15倍 | 0.64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 | 60,100円 | +8.8% | - | 0.00% | - | 1.90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 |
| 豊田合 | 260,800円 | -2.0% | -23.4% | 4.03% | 8.97倍 | 0.63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
