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 |
|---|---|---|---|---|---|---|---|
| 2013/06/04 | 1,357 | 1,400 | 1,327 | 1,399 | +12 | +0.9% | 874,900 |
| 2013/06/03 | 1,460 | 1,460 | 1,381 | 1,387 | -80 | -5.5% | 830,700 |
| 2013/05/31 | 1,505 | 1,519 | 1,462 | 1,467 | -20 | -1.3% | 601,100 |
| 2013/05/30 | 1,497 | 1,530 | 1,478 | 1,487 | -41 | -2.7% | 622,600 |
| 2013/05/29 | 1,580 | 1,582 | 1,520 | 1,528 | -11 | -0.7% | 601,100 |
| 2013/05/28 | 1,470 | 1,544 | 1,468 | 1,539 | +45 | +3% | 744,100 |
| 2013/05/27 | 1,556 | 1,562 | 1,475 | 1,494 | -89 | -5.6% | 837,400 |
| 2013/05/24 | 1,632 | 1,662 | 1,511 | 1,583 | -52 | -3.2% | 1,379,400 |
| 2013/05/23 | 1,692 | 1,750 | 1,627 | 1,635 | -37 | -2.2% | 1,751,100 |
| 2013/05/22 | 1,700 | 1,708 | 1,651 | 1,672 | -17 | -1% | 815,400 |
| 2013/05/21 | 1,678 | 1,693 | 1,660 | 1,689 | +11 | +0.7% | 648,100 |
| 2013/05/20 | 1,687 | 1,697 | 1,671 | 1,678 | +31 | +1.9% | 723,900 |
| 2013/05/17 | 1,590 | 1,651 | 1,577 | 1,647 | +34 | +2.1% | 723,800 |
| 2013/05/16 | 1,660 | 1,660 | 1,582 | 1,613 | -25 | -1.5% | 883,400 |
| 2013/05/15 | 1,617 | 1,653 | 1,612 | 1,638 | +61 | +3.9% | 841,200 |
| 2013/05/14 | 1,608 | 1,614 | 1,573 | 1,577 | -22 | -1.4% | 907,300 |
| 2013/05/13 | 1,578 | 1,615 | 1,577 | 1,599 | +61 | +4% | 1,398,100 |
| 2013/05/10 | 1,500 | 1,539 | 1,491 | 1,538 | +85 | +5.8% | 1,447,100 |
| 2013/05/09 | 1,489 | 1,491 | 1,453 | 1,453 | -24 | -1.6% | 641,400 |
| 2013/05/08 | 1,469 | 1,497 | 1,465 | 1,477 | +20 | +1.4% | 930,000 |
| 2013/05/07 | 1,413 | 1,460 | 1,411 | 1,457 | +84 | +6.1% | 1,154,100 |
| 2013/05/02 | 1,350 | 1,401 | 1,350 | 1,373 | +6 | +0.4% | 1,101,600 |
| 2013/05/01 | 1,399 | 1,404 | 1,365 | 1,367 | -32 | -2.3% | 1,462,400 |
| 2013/04/30 | 1,418 | 1,440 | 1,398 | 1,399 | -18 | -1.3% | 1,329,300 |
| 2013/04/26 | 1,500 | 1,508 | 1,408 | 1,417 | -83 | -5.5% | 1,521,200 |
| 2013/04/25 | 1,460 | 1,500 | 1,460 | 1,500 | +55 | +3.8% | 1,084,900 |
| 2013/04/24 | 1,422 | 1,445 | 1,420 | 1,445 | +39 | +2.8% | 949,400 |
| 2013/04/23 | 1,415 | 1,423 | 1,390 | 1,406 | +1 | +0.1% | 720,600 |
| 2013/04/22 | 1,398 | 1,417 | 1,395 | 1,405 | +27 | +2% | 982,000 |
| 2013/04/19 | 1,380 | 1,387 | 1,369 | 1,378 | ±0 | ±0% | 549,200 |
| 2013/04/18 | 1,386 | 1,398 | 1,366 | 1,378 | -18 | -1.3% | 436,300 |
| 2013/04/17 | 1,364 | 1,396 | 1,364 | 1,396 | +49 | +3.6% | 757,700 |
| 2013/04/16 | 1,350 | 1,364 | 1,323 | 1,347 | -26 | -1.9% | 625,600 |
| 2013/04/15 | 1,377 | 1,387 | 1,369 | 1,373 | -23 | -1.6% | 462,700 |
| 2013/04/12 | 1,398 | 1,400 | 1,384 | 1,396 | -1 | -0.1% | 626,700 |
| 2013/04/11 | 1,380 | 1,399 | 1,376 | 1,397 | +23 | +1.7% | 924,700 |
| 2013/04/10 | 1,355 | 1,384 | 1,354 | 1,374 | +10 | +0.7% | 804,000 |
| 2013/04/09 | 1,385 | 1,398 | 1,345 | 1,364 | -6 | -0.4% | 916,900 |
| 2013/04/08 | 1,360 | 1,371 | 1,339 | 1,370 | +38 | +2.9% | 819,000 |
| 2013/04/05 | 1,341 | 1,367 | 1,320 | 1,332 | +30 | +2.3% | 849,900 |
| 2013/04/04 | 1,239 | 1,302 | 1,218 | 1,302 | +33 | +2.6% | 847,300 |
| 2013/04/03 | 1,241 | 1,288 | 1,234 | 1,269 | +46 | +3.8% | 924,100 |
| 2013/04/02 | 1,217 | 1,238 | 1,203 | 1,223 | -20 | -1.6% | 574,300 |
| 2013/04/01 | 1,310 | 1,316 | 1,242 | 1,243 | -77 | -5.8% | 686,900 |
| 2013/03/29 | 1,324 | 1,327 | 1,305 | 1,320 | -4 | -0.3% | 570,700 |
| 2013/03/28 | 1,374 | 1,377 | 1,321 | 1,324 | -50 | -3.6% | 573,600 |
| 2013/03/27 | 1,368 | 1,377 | 1,362 | 1,374 | +10 | +0.7% | 420,000 |
| 2013/03/26 | 1,351 | 1,369 | 1,341 | 1,364 | +5 | +0.4% | 322,600 |
| 2013/03/25 | 1,385 | 1,389 | 1,353 | 1,359 | ±0 | ±0% | 358,900 |
| 2013/03/22 | 1,383 | 1,384 | 1,359 | 1,359 | -35 | -2.5% | 492,100 |
2801～
2850
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 | 199,700円 | -4.3% | -21.0% | 4.31% | 8.29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 | 101,600円 | +3.6% | -40.6% | 5.41% | 4.57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 | 226,000円 | -0.7% | -3.9% | 4.42% | 16.15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 | 255,900円 | -2.0% | -23.4% | 4.10% | 8.80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
