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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,155.5 | 2,183.5 | 2,151.5 | 2,182.5 | +29 | +1.3% | 471,800 |
| 2024/06/07 | 2,151.5 | 2,157 | 2,141 | 2,153.5 | +2 | +0.1% | 832,700 |
| 2024/06/06 | 2,168.5 | 2,171 | 2,143.5 | 2,151.5 | +3.5 | +0.2% | 648,400 |
| 2024/06/05 | 2,218.5 | 2,233 | 2,148 | 2,148 | -87 | -3.9% | 1,101,900 |
| 2024/06/04 | 2,230 | 2,247.5 | 2,221.5 | 2,235 | -25 | -1.1% | 625,600 |
| 2024/06/03 | 2,290 | 2,306 | 2,257 | 2,260 | -30 | -1.3% | 1,027,000 |
| 2024/05/31 | 2,275 | 2,293 | 2,265.5 | 2,290 | +30 | +1.3% | 730,200 |
| 2024/05/30 | 2,242 | 2,276 | 2,227.5 | 2,260 | -5 | -0.2% | 534,600 |
| 2024/05/29 | 2,275.5 | 2,289 | 2,260.5 | 2,265 | -6.5 | -0.3% | 513,500 |
| 2024/05/28 | 2,263 | 2,278.5 | 2,258 | 2,271.5 | +9 | +0.4% | 471,900 |
| 2024/05/27 | 2,258 | 2,264 | 2,245 | 2,262.5 | +14.5 | +0.6% | 461,500 |
| 2024/05/24 | 2,240 | 2,256.5 | 2,225 | 2,248 | -15 | -0.7% | 514,500 |
| 2024/05/23 | 2,259 | 2,264 | 2,239.5 | 2,263 | +4 | +0.2% | 555,400 |
| 2024/05/22 | 2,270 | 2,271 | 2,252 | 2,259 | -20.5 | -0.9% | 504,800 |
| 2024/05/21 | 2,288 | 2,306.5 | 2,269 | 2,279.5 | -8 | -0.3% | 536,300 |
| 2024/05/20 | 2,271.5 | 2,311.5 | 2,270 | 2,287.5 | +14 | +0.6% | 667,000 |
| 2024/05/17 | 2,244 | 2,282 | 2,242.5 | 2,273.5 | +32.5 | +1.5% | 709,200 |
| 2024/05/16 | 2,270 | 2,280 | 2,218.5 | 2,241 | -27.5 | -1.2% | 870,200 |
| 2024/05/15 | 2,284 | 2,297 | 2,266 | 2,268.5 | +5.5 | +0.2% | 705,300 |
| 2024/05/14 | 2,270 | 2,280 | 2,259.5 | 2,263 | -6.5 | -0.3% | 822,900 |
| 2024/05/13 | 2,272.5 | 2,286.5 | 2,258 | 2,269.5 | -10.5 | -0.5% | 587,500 |
| 2024/05/10 | 2,330 | 2,330.5 | 2,269 | 2,280 | -50 | -2.1% | 912,900 |
| 2024/05/09 | 2,343 | 2,356 | 2,308 | 2,330 | +25 | +1.1% | 738,700 |
| 2024/05/08 | 2,326.5 | 2,326.5 | 2,289 | 2,305 | -23 | -1% | 1,259,900 |
| 2024/05/07 | 2,310 | 2,332.5 | 2,304.5 | 2,328 | +24 | +1% | 812,400 |
| 2024/05/02 | 2,305 | 2,325 | 2,294 | 2,304 | -11.5 | -0.5% | 885,900 |
| 2024/05/01 | 2,340 | 2,342 | 2,296.5 | 2,315.5 | -17.5 | -0.8% | 1,208,500 |
| 2024/04/30 | 2,301.5 | 2,366.5 | 2,285.5 | 2,333 | +29 | +1.3% | 1,716,700 |
| 2024/04/26 | 2,388 | 2,406.5 | 2,277 | 2,304 | -115 | -4.8% | 2,599,000 |
| 2024/04/25 | 2,465 | 2,494 | 2,415 | 2,419 | -53.5 | -2.2% | 781,400 |
| 2024/04/24 | 2,435 | 2,478 | 2,429.5 | 2,472.5 | +43 | +1.8% | 607,400 |
| 2024/04/23 | 2,438 | 2,464 | 2,426 | 2,429.5 | -9 | -0.4% | 693,300 |
| 2024/04/22 | 2,458 | 2,465 | 2,424.5 | 2,438.5 | +24 | +1% | 460,300 |
| 2024/04/19 | 2,468.5 | 2,468.5 | 2,388 | 2,414.5 | -48.5 | -2% | 846,200 |
| 2024/04/18 | 2,449.5 | 2,494 | 2,436 | 2,463 | +9 | +0.4% | 536,200 |
| 2024/04/17 | 2,516 | 2,519.5 | 2,430 | 2,454 | -62 | -2.5% | 761,500 |
| 2024/04/16 | 2,540 | 2,563.5 | 2,490 | 2,516 | -34.5 | -1.4% | 803,900 |
| 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 |
151～
200
件表示中 / 3623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 | 202,700円 | -4.3% | -21.0% | 4.24% | 8.42倍 | 0.81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 | 100,400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 | 229,600円 | -0.7% | -3.9% | 4.36% | 16.41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 |
| 日野自 | 61,000円 | +8.8% | - | 0.00% | - | 1.93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 | 267,500円 | -2.0% | -23.4% | 3.93% | 9.20倍 | 0.65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
