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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 1,900 | 1,904 | 1,871 | 1,887.5 | -17 | -0.9% | 624,700 |
| 2024/08/23 | 1,909 | 1,912 | 1,887 | 1,904.5 | +14 | +0.7% | 466,900 |
| 2024/08/22 | 1,889 | 1,894.5 | 1,875 | 1,890.5 | -1 | -0.1% | 502,000 |
| 2024/08/21 | 1,894 | 1,899 | 1,880 | 1,891.5 | -12.5 | -0.7% | 428,300 |
| 2024/08/20 | 1,899 | 1,904 | 1,876 | 1,904 | +26.5 | +1.4% | 781,100 |
| 2024/08/19 | 1,910 | 1,922 | 1,876 | 1,877.5 | -23.5 | -1.2% | 610,200 |
| 2024/08/16 | 1,910 | 1,911.5 | 1,886 | 1,901 | +38.5 | +2.1% | 623,800 |
| 2024/08/15 | 1,834 | 1,869.5 | 1,831 | 1,862.5 | +23 | +1.3% | 688,500 |
| 2024/08/14 | 1,808.5 | 1,842 | 1,802 | 1,839.5 | +31 | +1.7% | 705,800 |
| 2024/08/13 | 1,788.5 | 1,812 | 1,776.5 | 1,808.5 | +21 | +1.2% | 806,100 |
| 2024/08/09 | 1,823 | 1,832 | 1,763 | 1,787.5 | -3 | -0.2% | 881,100 |
| 2024/08/08 | 1,796 | 1,824 | 1,782 | 1,790.5 | -28 | -1.5% | 1,202,700 |
| 2024/08/07 | 1,797.5 | 1,861 | 1,770 | 1,818.5 | -5 | -0.3% | 1,393,300 |
| 2024/08/06 | 1,772 | 1,851.5 | 1,702 | 1,823.5 | +172 | +10.4% | 1,447,400 |
| 2024/08/05 | 1,841.5 | 1,863 | 1,635.5 | 1,651.5 | -259.5 | -13.6% | 2,139,500 |
| 2024/08/02 | 1,899 | 1,924.5 | 1,871.5 | 1,911 | -35 | -1.8% | 1,596,100 |
| 2024/08/01 | 2,010 | 2,017 | 1,928 | 1,946 | -104.5 | -5.1% | 2,263,500 |
| 2024/07/31 | 2,061 | 2,105 | 2,006 | 2,050.5 | +2 | +0.1% | 2,267,200 |
| 2024/07/30 | 2,027 | 2,060.5 | 2,020 | 2,048.5 | +10 | +0.5% | 803,800 |
| 2024/07/29 | 2,046.5 | 2,062 | 2,038.5 | 2,038.5 | +13.5 | +0.7% | 573,400 |
| 2024/07/26 | 2,033.5 | 2,043.5 | 2,023 | 2,025 | +9 | +0.4% | 590,000 |
| 2024/07/25 | 2,033 | 2,044 | 2,013.5 | 2,016 | -27.5 | -1.3% | 848,300 |
| 2024/07/24 | 2,060 | 2,069 | 2,043 | 2,043.5 | -29.5 | -1.4% | 721,500 |
| 2024/07/23 | 2,055 | 2,084 | 2,055 | 2,073 | +25 | +1.2% | 674,300 |
| 2024/07/22 | 2,086 | 2,086 | 2,043 | 2,048 | -40.5 | -1.9% | 986,200 |
| 2024/07/19 | 2,116 | 2,116 | 2,088 | 2,088.5 | -26.5 | -1.3% | 933,400 |
| 2024/07/18 | 2,126 | 2,135 | 2,112.5 | 2,115 | -21 | -1% | 640,600 |
| 2024/07/17 | 2,141 | 2,166 | 2,135.5 | 2,136 | -0.5 | ±0% | 530,100 |
| 2024/07/16 | 2,164.5 | 2,166 | 2,135.5 | 2,136.5 | -22.5 | -1% | 903,100 |
| 2024/07/12 | 2,141 | 2,168.5 | 2,138 | 2,159 | -11.5 | -0.5% | 847,000 |
| 2024/07/11 | 2,158.5 | 2,171 | 2,143.5 | 2,170.5 | +44.5 | +2.1% | 668,200 |
| 2024/07/10 | 2,117.5 | 2,126 | 2,101.5 | 2,126 | +12 | +0.6% | 409,900 |
| 2024/07/09 | 2,116 | 2,123 | 2,093.5 | 2,114 | -5 | -0.2% | 851,000 |
| 2024/07/08 | 2,149 | 2,153 | 2,114.5 | 2,119 | -28 | -1.3% | 728,600 |
| 2024/07/05 | 2,192.5 | 2,195.5 | 2,147 | 2,147 | -42 | -1.9% | 571,000 |
| 2024/07/04 | 2,156 | 2,196 | 2,155.5 | 2,189 | +40 | +1.9% | 610,000 |
| 2024/07/03 | 2,140.5 | 2,151 | 2,127.5 | 2,149 | +8.5 | +0.4% | 470,100 |
| 2024/07/02 | 2,140 | 2,153 | 2,129 | 2,140.5 | -3 | -0.1% | 623,800 |
| 2024/07/01 | 2,166 | 2,169.5 | 2,138.5 | 2,143.5 | +13 | +0.6% | 701,300 |
| 2024/06/28 | 2,131 | 2,133.5 | 2,115 | 2,130.5 | -7 | -0.3% | 703,300 |
| 2024/06/27 | 2,144 | 2,145 | 2,129.5 | 2,137.5 | +1 | ±0% | 531,600 |
| 2024/06/26 | 2,151.5 | 2,153 | 2,133 | 2,136.5 | -17 | -0.8% | 692,100 |
| 2024/06/25 | 2,128 | 2,159 | 2,122.5 | 2,153.5 | +40 | +1.9% | 638,100 |
| 2024/06/24 | 2,131.5 | 2,132 | 2,100.5 | 2,113.5 | +6.5 | +0.3% | 769,800 |
| 2024/06/21 | 2,149 | 2,153 | 2,107 | 2,107 | -22.5 | -1.1% | 1,534,100 |
| 2024/06/20 | 2,108 | 2,131 | 2,098.5 | 2,129.5 | +22.5 | +1.1% | 600,700 |
| 2024/06/19 | 2,118 | 2,131 | 2,101 | 2,107 | -10 | -0.5% | 764,600 |
| 2024/06/18 | 2,095 | 2,117 | 2,091.5 | 2,117 | +44 | +2.1% | 943,800 |
| 2024/06/17 | 2,126 | 2,126 | 2,067 | 2,073 | -62.5 | -2.9% | 952,900 |
| 2024/06/14 | 2,126 | 2,145 | 2,111 | 2,135.5 | +2 | +0.1% | 926,800 |
101～
150
件表示中 / 3626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 | 103,100円 | +3.6% | -40.6% | 5.33% | 4.64倍 | 0.38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 | 230,000円 | -0.7% | -3.9% | 4.35% | 16.44倍 | 0.65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 | 261,800円 | -2.0% | -23.4% | 4.01% | 9.00倍 | 0.64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 | 56,400円 | +8.8% | - | 0.00% | - | 1.79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
