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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 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 |
| 2024/09/09 | 1,836 | 1,853.5 | 1,808.5 | 1,853.5 | -27 | -1.4% | 607,800 |
| 2024/09/06 | 1,882.5 | 1,895.5 | 1,869 | 1,880.5 | -7.5 | -0.4% | 401,100 |
| 2024/09/05 | 1,875.5 | 1,906.5 | 1,863 | 1,888 | +11 | +0.6% | 465,700 |
| 2024/09/04 | 1,901 | 1,928 | 1,874 | 1,877 | -58 | -3% | 1,076,900 |
| 2024/09/03 | 1,938 | 1,942.5 | 1,927 | 1,935 | +0.5 | ±0% | 404,000 |
| 2024/09/02 | 1,943 | 1,948.5 | 1,918.5 | 1,934.5 | -0.5 | ±0% | 583,500 |
| 2024/08/30 | 1,937 | 1,952 | 1,923.5 | 1,935 | ±0 | ±0% | 644,700 |
| 2024/08/29 | 1,937 | 1,942.5 | 1,923 | 1,935 | +12.5 | +0.7% | 675,600 |
| 2024/08/28 | 1,900.5 | 1,926 | 1,900 | 1,922.5 | -10 | -0.5% | 733,900 |
| 2024/08/27 | 1,909 | 1,942.5 | 1,899 | 1,932.5 | +45 | +2.4% | 668,900 |
| 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 |
201～
250
件表示中 / 3764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 | 241,600円 | +2.3% | +76.2% | 3.56% | 8.63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 |
| マツダ | 99,400円 | -2.4% | -72.0% | 5.53% | 31.34倍 | 0.35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 |
| 三菱自 | 41,000円 | +5.8% | -8.7% | 2.44% | 13.71倍 | 0.59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 | 354,600円 | -5.6% | -2.0% | 3.10% | 11.88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 | 248,300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 |
市場注目の銘柄
チャート関連のコラム
