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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 2,416 | 2,436 | 2,394.5 | 2,403 | -13 | -0.5% | 363,500 |
| 2025/08/19 | 2,403 | 2,427 | 2,392 | 2,416 | +6 | +0.2% | 459,400 |
| 2025/08/18 | 2,389 | 2,418.5 | 2,385 | 2,410 | +68 | +2.9% | 845,200 |
| 2025/08/15 | 2,326 | 2,342 | 2,309 | 2,342 | +20 | +0.9% | 343,100 |
| 2025/08/14 | 2,359 | 2,364 | 2,314 | 2,322 | -37.5 | -1.6% | 370,400 |
| 2025/08/13 | 2,377 | 2,384.5 | 2,353.5 | 2,359.5 | +10 | +0.4% | 460,600 |
| 2025/08/12 | 2,318 | 2,349.5 | 2,318 | 2,349.5 | +23 | +1% | 747,500 |
| 2025/08/08 | 2,279 | 2,332 | 2,273 | 2,326.5 | +60.5 | +2.7% | 713,200 |
| 2025/08/07 | 2,295 | 2,305 | 2,266 | 2,266 | -26.5 | -1.2% | 547,300 |
| 2025/08/06 | 2,287.5 | 2,296 | 2,276 | 2,292.5 | +33.5 | +1.5% | 536,500 |
| 2025/08/05 | 2,259 | 2,284.5 | 2,251.5 | 2,259 | +19.5 | +0.9% | 766,300 |
| 2025/08/04 | 2,172 | 2,243.5 | 2,171 | 2,239.5 | +26 | +1.2% | 713,000 |
| 2025/08/01 | 2,188 | 2,221.5 | 2,179 | 2,213.5 | +61.5 | +2.9% | 1,263,400 |
| 2025/07/31 | 2,247 | 2,297 | 2,138.5 | 2,152 | -93 | -4.1% | 2,667,900 |
| 2025/07/30 | 2,185 | 2,245 | 2,181.5 | 2,245 | +65.5 | +3% | 949,900 |
| 2025/07/29 | 2,152 | 2,185 | 2,144.5 | 2,179.5 | -5.5 | -0.3% | 517,900 |
| 2025/07/28 | 2,171.5 | 2,190 | 2,167.5 | 2,185 | +18 | +0.8% | 407,200 |
| 2025/07/25 | 2,200 | 2,200 | 2,158.5 | 2,167 | -45 | -2% | 409,400 |
| 2025/07/24 | 2,218.5 | 2,233.5 | 2,204 | 2,212 | +10 | +0.5% | 592,800 |
| 2025/07/23 | 2,128 | 2,212.5 | 2,124.5 | 2,202 | +98.5 | +4.7% | 1,261,100 |
| 2025/07/22 | 2,101.5 | 2,114 | 2,090.5 | 2,103.5 | -1 | ±0% | 316,200 |
| 2025/07/18 | 2,118.5 | 2,119 | 2,097.5 | 2,104.5 | -6 | -0.3% | 467,400 |
| 2025/07/17 | 2,100 | 2,118.5 | 2,089 | 2,110.5 | +10.5 | +0.5% | 381,500 |
| 2025/07/16 | 2,085 | 2,104 | 2,070.5 | 2,100 | +15 | +0.7% | 413,600 |
| 2025/07/15 | 2,078 | 2,091 | 2,067 | 2,085 | +7 | +0.3% | 343,500 |
| 2025/07/14 | 2,067 | 2,082 | 2,063 | 2,078 | +6.5 | +0.3% | 342,300 |
| 2025/07/11 | 2,054 | 2,076 | 2,053.5 | 2,071.5 | +31.5 | +1.5% | 385,200 |
| 2025/07/10 | 2,034.5 | 2,045 | 2,022.5 | 2,040 | +5.5 | +0.3% | 587,800 |
| 2025/07/09 | 2,024 | 2,039.5 | 2,011.5 | 2,034.5 | +33.5 | +1.7% | 331,800 |
| 2025/07/08 | 1,980 | 2,004 | 1,977 | 2,001 | +13.5 | +0.7% | 334,400 |
| 2025/07/07 | 2,027.5 | 2,027.5 | 1,985.5 | 1,987.5 | -40.5 | -2% | 242,400 |
| 2025/07/04 | 2,032 | 2,035.5 | 2,015 | 2,028 | -15 | -0.7% | 397,300 |
| 2025/07/03 | 1,973.5 | 2,050.5 | 1,969 | 2,043 | +80.5 | +4.1% | 881,200 |
| 2025/07/02 | 1,948 | 1,969.5 | 1,943.5 | 1,962.5 | +14.5 | +0.7% | 482,900 |
| 2025/07/01 | 1,948.5 | 1,957.5 | 1,942 | 1,948 | -19 | -1% | 454,700 |
| 2025/06/30 | 1,980 | 1,980 | 1,965.5 | 1,967 | -8.5 | -0.4% | 482,500 |
| 2025/06/27 | 1,979 | 1,982.5 | 1,965 | 1,975.5 | +19.5 | +1% | 475,600 |
| 2025/06/26 | 1,956 | 1,957 | 1,935 | 1,956 | +5 | +0.3% | 356,600 |
| 2025/06/25 | 1,968 | 1,977.5 | 1,940.5 | 1,951 | -5 | -0.3% | 660,000 |
| 2025/06/24 | 1,957 | 1,970 | 1,901 | 1,956 | +20 | +1% | 632,800 |
| 2025/06/23 | 1,932.5 | 1,944 | 1,919 | 1,936 | +5 | +0.3% | 515,800 |
| 2025/06/20 | 1,922 | 1,945.5 | 1,921.5 | 1,931 | +9 | +0.5% | 1,062,200 |
| 2025/06/19 | 1,936.5 | 1,937 | 1,915 | 1,922 | -14.5 | -0.7% | 282,500 |
| 2025/06/18 | 1,900 | 1,937 | 1,900 | 1,936.5 | +20.5 | +1.1% | 510,200 |
| 2025/06/17 | 1,907 | 1,921.5 | 1,907 | 1,916 | +6 | +0.3% | 236,300 |
| 2025/06/16 | 1,917 | 1,917 | 1,904.5 | 1,910 | +2 | +0.1% | 257,900 |
| 2025/06/13 | 1,922 | 1,930 | 1,901 | 1,908 | -49.5 | -2.5% | 619,500 |
| 2025/06/12 | 1,980 | 1,991 | 1,949.5 | 1,957.5 | -30.5 | -1.5% | 480,900 |
| 2025/06/11 | 1,970 | 1,988 | 1,957 | 1,988 | +29.5 | +1.5% | 511,600 |
| 2025/06/10 | 1,973 | 1,986.5 | 1,954 | 1,958.5 | +8.5 | +0.4% | 389,300 |
1～
50
件表示中 / 3766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 | 240,300円 | +2.3% | +76.2% | 3.58% | 8.59倍 | 0.96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 |
| 三菱自 | 40,400円 | +5.8% | -8.7% | 2.48% | 13.52倍 | 0.58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 |
| 豊田合 | 354,500円 | -5.6% | -2.0% | 3.10% | 11.87倍 | 0.83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 |
| ＮＯＫ | 248,200円 | -7.8% | +0.9% | 4.43% | 11.10倍 | 0.70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 |
| エクセディ | 521,000円 | -7.9% | -11.8% | 5.76% | 15.87倍 | 1.06倍 |
|
クラッチ最大手。ＡＴ部品が柱。ＭＴも高シェア。納入先はジヤトコ、アイシン、マツダなど |
市場注目の銘柄
チャート関連のコラム
