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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 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 |
| 2024/02/19 | 2,465 | 2,465 | 2,432 | 2,439 | -25.5 | -1% | 678,400 |
| 2024/02/16 | 2,442 | 2,481 | 2,428 | 2,464.5 | +28.5 | +1.2% | 1,354,700 |
| 2024/02/15 | 2,460 | 2,471.5 | 2,411.5 | 2,436 | -12 | -0.5% | 1,058,900 |
| 2024/02/14 | 2,445 | 2,455 | 2,418.5 | 2,448 | -2 | -0.1% | 1,005,000 |
| 2024/02/13 | 2,428.5 | 2,450 | 2,401 | 2,450 | +38 | +1.6% | 1,129,800 |
| 2024/02/09 | 2,397 | 2,423 | 2,371.5 | 2,412 | +27.5 | +1.2% | 1,248,800 |
| 2024/02/08 | 2,375 | 2,405 | 2,362 | 2,384.5 | +23 | +1% | 1,935,900 |
| 2024/02/07 | 2,345 | 2,407 | 2,335.5 | 2,361.5 | +24 | +1% | 2,469,700 |
| 2024/02/06 | 2,318 | 2,347.5 | 2,305.5 | 2,337.5 | +12 | +0.5% | 2,143,500 |
| 2024/02/05 | 2,438 | 2,443 | 2,312 | 2,325.5 | -128 | -5.2% | 4,614,600 |
| 2024/02/02 | 2,470.5 | 2,585 | 2,412 | 2,453.5 | +11.5 | +0.5% | 3,942,900 |
| 2024/02/01 | 2,433 | 2,461 | 2,422 | 2,442 | -10.5 | -0.4% | 920,700 |
151～
200
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
