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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 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 |
| 2024/10/31 | 1,992.5 | 2,065 | 1,960 | 2,053 | +80 | +4.1% | 3,107,100 |
| 2024/10/30 | 1,962 | 1,989 | 1,961.5 | 1,973 | +7.5 | +0.4% | 1,169,100 |
| 2024/10/29 | 1,970 | 1,972.5 | 1,945 | 1,965.5 | -7.5 | -0.4% | 677,300 |
| 2024/10/28 | 1,915 | 1,973 | 1,910.5 | 1,973 | +58 | +3% | 969,700 |
| 2024/10/25 | 1,928 | 1,931.5 | 1,905.5 | 1,915 | -7 | -0.4% | 441,000 |
| 2024/10/24 | 1,917 | 1,931.5 | 1,896 | 1,922 | -11.5 | -0.6% | 592,200 |
| 2024/10/23 | 1,918 | 1,949 | 1,906 | 1,933.5 | +7 | +0.4% | 700,500 |
| 2024/10/22 | 1,919.5 | 1,940.5 | 1,914.5 | 1,926.5 | +16.5 | +0.9% | 970,200 |
| 2024/10/21 | 1,910 | 1,927.5 | 1,903.5 | 1,910 | +9.5 | +0.5% | 467,100 |
| 2024/10/18 | 1,920 | 1,926 | 1,896.5 | 1,900.5 | -0.5 | ±0% | 557,200 |
| 2024/10/17 | 1,892 | 1,917.5 | 1,885.5 | 1,901 | +30.5 | +1.6% | 844,800 |
| 2024/10/16 | 1,860 | 1,888 | 1,853 | 1,870.5 | -5 | -0.3% | 660,500 |
| 2024/10/15 | 1,879.5 | 1,888.5 | 1,863.5 | 1,875.5 | +13.5 | +0.7% | 485,200 |
| 2024/10/11 | 1,875 | 1,883.5 | 1,862 | 1,862 | -20.5 | -1.1% | 391,300 |
| 2024/10/10 | 1,892.5 | 1,895 | 1,878 | 1,882.5 | +7 | +0.4% | 236,400 |
| 2024/10/09 | 1,883.5 | 1,892.5 | 1,868.5 | 1,875.5 | +1 | +0.1% | 363,700 |
| 2024/10/08 | 1,888 | 1,895 | 1,869 | 1,874.5 | -29 | -1.5% | 480,000 |
| 2024/10/07 | 1,925 | 1,925.5 | 1,902 | 1,903.5 | +9.5 | +0.5% | 361,400 |
| 2024/10/04 | 1,902 | 1,903.5 | 1,887.5 | 1,894 | -0.5 | ±0% | 317,200 |
| 2024/10/03 | 1,899.5 | 1,931 | 1,893 | 1,894.5 | +33.5 | +1.8% | 641,300 |
| 2024/10/02 | 1,868.5 | 1,883 | 1,858.5 | 1,861 | -21 | -1.1% | 357,500 |
| 2024/10/01 | 1,879.5 | 1,886 | 1,864.5 | 1,882 | +14 | +0.7% | 580,000 |
| 2024/09/30 | 1,865 | 1,885.5 | 1,861 | 1,868 | -60 | -3.1% | 573,500 |
| 2024/09/27 | 1,914 | 1,935 | 1,901 | 1,928 | -7 | -0.4% | 666,000 |
| 2024/09/26 | 1,914.5 | 1,935 | 1,906 | 1,935 | +24.5 | +1.3% | 699,400 |
| 2024/09/25 | 1,897 | 1,923.5 | 1,895 | 1,910.5 | +20.5 | +1.1% | 460,000 |
| 2024/09/24 | 1,909.5 | 1,919 | 1,890 | 1,890 | +5.5 | +0.3% | 553,600 |
| 2024/09/20 | 1,901.5 | 1,906.5 | 1,884 | 1,884.5 | +8 | +0.4% | 659,500 |
| 2024/09/19 | 1,893.5 | 1,896 | 1,875 | 1,876.5 | +23 | +1.2% | 447,200 |
| 2024/09/18 | 1,835 | 1,853.5 | 1,824.5 | 1,853.5 | +36.5 | +2% | 589,000 |
| 2024/09/17 | 1,837 | 1,843 | 1,793.5 | 1,817 | -9 | -0.5% | 547,800 |
| 2024/09/13 | 1,830 | 1,835 | 1,816.5 | 1,826 | -15.5 | -0.8% | 483,900 |
| 2024/09/12 | 1,840.5 | 1,850 | 1,821.5 | 1,841.5 | +30 | +1.7% | 510,500 |
| 2024/09/11 | 1,826 | 1,836.5 | 1,800.5 | 1,811.5 | -33.5 | -1.8% | 505,700 |
| 2024/09/10 | 1,854 | 1,867.5 | 1,844.5 | 1,845 | -8.5 | -0.5% | 471,200 |
1～
50
件表示中 / 3586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 | 197,300円 | -4.3% | -21.0% | 4.36% | 8.20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 | 100,300円 | +3.6% | -40.6% | 5.48% | 4.52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 | 224,200円 | -0.7% | -3.9% | 4.46% | 16.02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 |
| 豊田合 | 254,900円 | -2.0% | -23.4% | 4.12% | 8.77倍 | 0.62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 |
| 日野自 | 40,800円 | +8.8% | - | 0.00% | - | 1.29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
