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 |
|---|---|---|---|---|---|---|---|
| 2014/01/15 | 1,270 | 1,275 | 1,263 | 1,270 | +14 | +1.1% | 600,600 |
| 2014/01/14 | 1,263 | 1,270 | 1,252 | 1,256 | -23 | -1.8% | 602,200 |
| 2014/01/10 | 1,276 | 1,281 | 1,262 | 1,279 | -2 | -0.2% | 847,300 |
| 2014/01/09 | 1,286 | 1,294 | 1,275 | 1,281 | -4 | -0.3% | 883,100 |
| 2014/01/08 | 1,283 | 1,289 | 1,266 | 1,285 | ±0 | ±0% | 999,400 |
| 2014/01/07 | 1,310 | 1,314 | 1,281 | 1,285 | -26 | -2% | 782,300 |
| 2014/01/06 | 1,315 | 1,321 | 1,304 | 1,311 | -2 | -0.2% | 692,700 |
| 2013/12/30 | 1,313 | 1,329 | 1,310 | 1,313 | +14 | +1.1% | 716,900 |
| 2013/12/27 | 1,293 | 1,305 | 1,281 | 1,299 | +19 | +1.5% | 741,300 |
| 2013/12/26 | 1,270 | 1,293 | 1,270 | 1,280 | +10 | +0.8% | 726,000 |
| 2013/12/25 | 1,262 | 1,270 | 1,258 | 1,270 | +2 | +0.2% | 589,300 |
| 2013/12/24 | 1,294 | 1,295 | 1,265 | 1,268 | -20 | -1.6% | 615,500 |
| 2013/12/20 | 1,285 | 1,297 | 1,278 | 1,288 | -2 | -0.2% | 386,000 |
| 2013/12/19 | 1,300 | 1,308 | 1,284 | 1,290 | -2 | -0.2% | 552,900 |
| 2013/12/18 | 1,281 | 1,296 | 1,277 | 1,292 | +8 | +0.6% | 390,200 |
| 2013/12/17 | 1,276 | 1,286 | 1,269 | 1,284 | +14 | +1.1% | 437,900 |
| 2013/12/16 | 1,298 | 1,303 | 1,268 | 1,270 | -32 | -2.5% | 533,800 |
| 2013/12/13 | 1,306 | 1,322 | 1,295 | 1,302 | -6 | -0.5% | 812,700 |
| 2013/12/12 | 1,319 | 1,328 | 1,298 | 1,308 | -11 | -0.8% | 545,200 |
| 2013/12/11 | 1,322 | 1,323 | 1,303 | 1,319 | -7 | -0.5% | 395,200 |
| 2013/12/10 | 1,342 | 1,342 | 1,320 | 1,326 | -12 | -0.9% | 477,000 |
| 2013/12/09 | 1,360 | 1,367 | 1,321 | 1,338 | +7 | +0.5% | 627,800 |
| 2013/12/06 | 1,324 | 1,338 | 1,320 | 1,331 | +5 | +0.4% | 254,600 |
| 2013/12/05 | 1,350 | 1,359 | 1,322 | 1,326 | -29 | -2.1% | 592,200 |
| 2013/12/04 | 1,370 | 1,374 | 1,348 | 1,355 | -29 | -2.1% | 427,200 |
| 2013/12/03 | 1,401 | 1,408 | 1,382 | 1,384 | -19 | -1.4% | 644,000 |
| 2013/12/02 | 1,409 | 1,423 | 1,398 | 1,403 | -7 | -0.5% | 458,700 |
| 2013/11/29 | 1,392 | 1,457 | 1,386 | 1,410 | -13 | -0.9% | 1,427,800 |
| 2013/11/28 | 1,344 | 1,429 | 1,341 | 1,423 | +99 | +7.5% | 1,948,500 |
| 2013/11/27 | 1,339 | 1,348 | 1,324 | 1,324 | -18 | -1.3% | 337,100 |
| 2013/11/26 | 1,327 | 1,352 | 1,325 | 1,342 | +17 | +1.3% | 864,000 |
| 2013/11/25 | 1,313 | 1,325 | 1,312 | 1,325 | +23 | +1.8% | 402,900 |
| 2013/11/22 | 1,324 | 1,329 | 1,293 | 1,302 | -6 | -0.5% | 522,200 |
| 2013/11/21 | 1,297 | 1,318 | 1,297 | 1,308 | +11 | +0.8% | 433,300 |
| 2013/11/20 | 1,312 | 1,323 | 1,289 | 1,297 | -4 | -0.3% | 483,700 |
| 2013/11/19 | 1,288 | 1,306 | 1,286 | 1,301 | +16 | +1.2% | 623,100 |
| 2013/11/18 | 1,301 | 1,306 | 1,280 | 1,285 | -3 | -0.2% | 456,400 |
| 2013/11/15 | 1,277 | 1,292 | 1,276 | 1,288 | +34 | +2.7% | 766,000 |
| 2013/11/14 | 1,258 | 1,275 | 1,253 | 1,254 | +3 | +0.2% | 599,200 |
| 2013/11/13 | 1,259 | 1,262 | 1,245 | 1,251 | -11 | -0.9% | 315,700 |
| 2013/11/12 | 1,248 | 1,270 | 1,248 | 1,262 | +13 | +1% | 322,500 |
| 2013/11/11 | 1,270 | 1,273 | 1,240 | 1,249 | -1 | -0.1% | 314,700 |
| 2013/11/08 | 1,220 | 1,264 | 1,220 | 1,250 | +20 | +1.6% | 615,800 |
| 2013/11/07 | 1,253 | 1,256 | 1,221 | 1,230 | -20 | -1.6% | 647,700 |
| 2013/11/06 | 1,232 | 1,267 | 1,232 | 1,250 | +18 | +1.5% | 535,800 |
| 2013/11/05 | 1,280 | 1,294 | 1,224 | 1,232 | -38 | -3% | 775,000 |
| 2013/11/01 | 1,312 | 1,324 | 1,268 | 1,270 | -41 | -3.1% | 567,200 |
| 2013/10/31 | 1,345 | 1,355 | 1,308 | 1,311 | -34 | -2.5% | 674,400 |
| 2013/10/30 | 1,341 | 1,349 | 1,328 | 1,345 | +21 | +1.6% | 256,100 |
| 2013/10/29 | 1,335 | 1,335 | 1,313 | 1,324 | -23 | -1.7% | 383,300 |
2651～
2700
件表示中 / 3580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 | 199,900円 | -4.3% | -21.0% | 4.30% | 8.30倍 | 0.80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 | 101,400円 | +3.6% | -40.6% | 5.42% | 4.56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 | 224,000円 | -0.7% | -3.9% | 4.46% | 16.00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 | 256,600円 | -2.0% | -23.4% | 4.09% | 8.83倍 | 0.63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 |
| ＴＳテック | 169,800円 | +0.3% | -5.7% | 4.89% | 16.99倍 | 0.66倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
市場注目の銘柄
チャート関連のコラム
