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 |
---|---|---|---|---|---|---|---|
2011/10/18 | 1,000 | 1,017 | 995 | 1,010 | -6 | -0.6% | 549,900 |
2011/10/17 | 1,021 | 1,028 | 1,003 | 1,016 | +23 | +2.3% | 445,200 |
2011/10/14 | 1,018 | 1,018 | 988 | 993 | -24 | -2.4% | 618,400 |
2011/10/13 | 1,000 | 1,036 | 999 | 1,017 | +32 | +3.2% | 1,093,900 |
2011/10/12 | 1,000 | 1,009 | 956 | 985 | -24 | -2.4% | 1,171,400 |
2011/10/11 | 1,002 | 1,025 | 1,001 | 1,009 | +18 | +1.8% | 1,229,800 |
2011/10/07 | 1,053 | 1,069 | 980 | 991 | -61 | -5.8% | 1,129,300 |
2011/10/06 | 1,050 | 1,070 | 1,043 | 1,052 | +19 | +1.8% | 232,000 |
2011/10/05 | 1,058 | 1,080 | 1,031 | 1,033 | -20 | -1.9% | 358,700 |
2011/10/04 | 1,074 | 1,083 | 1,046 | 1,053 | -39 | -3.6% | 566,300 |
2011/10/03 | 1,060 | 1,098 | 1,059 | 1,092 | -28 | -2.5% | 409,900 |
2011/09/30 | 1,136 | 1,136 | 1,095 | 1,120 | -16 | -1.4% | 605,700 |
2011/09/29 | 1,112 | 1,136 | 1,098 | 1,136 | +24 | +2.2% | 388,200 |
2011/09/28 | 1,080 | 1,114 | 1,077 | 1,112 | +39 | +3.6% | 420,000 |
2011/09/27 | 1,050 | 1,073 | 1,043 | 1,073 | +45 | +4.4% | 298,800 |
2011/09/26 | 1,040 | 1,060 | 1,020 | 1,028 | -35 | -3.3% | 466,400 |
2011/09/22 | 1,070 | 1,078 | 1,054 | 1,063 | -29 | -2.7% | 225,800 |
2011/09/21 | 1,088 | 1,096 | 1,073 | 1,092 | +5 | +0.5% | 303,000 |
2011/09/20 | 1,100 | 1,101 | 1,076 | 1,087 | -33 | -2.9% | 650,400 |
2011/09/16 | 1,123 | 1,129 | 1,110 | 1,120 | -3 | -0.3% | 1,066,000 |
2011/09/15 | 1,092 | 1,129 | 1,087 | 1,123 | +56 | +5.2% | 633,500 |
2011/09/14 | 1,081 | 1,099 | 1,063 | 1,067 | -13 | -1.2% | 442,900 |
2011/09/13 | 1,073 | 1,090 | 1,056 | 1,080 | +19 | +1.8% | 276,300 |
2011/09/12 | 1,042 | 1,062 | 1,041 | 1,061 | -10 | -0.9% | 259,800 |
2011/09/09 | 1,084 | 1,096 | 1,064 | 1,071 | -19 | -1.7% | 398,100 |
2011/09/08 | 1,095 | 1,109 | 1,080 | 1,090 | +2 | +0.2% | 512,300 |
2011/09/07 | 1,069 | 1,092 | 1,055 | 1,088 | +46 | +4.4% | 347,800 |
2011/09/06 | 1,081 | 1,085 | 1,042 | 1,042 | -38 | -3.5% | 436,000 |
2011/09/05 | 1,105 | 1,107 | 1,076 | 1,080 | -47 | -4.2% | 311,900 |
2011/09/02 | 1,118 | 1,134 | 1,110 | 1,127 | -5 | -0.4% | 434,700 |
2011/09/01 | 1,144 | 1,148 | 1,112 | 1,132 | +4 | +0.4% | 776,300 |
2011/08/31 | 1,134 | 1,137 | 1,107 | 1,128 | -6 | -0.5% | 599,200 |
2011/08/30 | 1,122 | 1,150 | 1,121 | 1,134 | +35 | +3.2% | 582,300 |
2011/08/29 | 1,106 | 1,123 | 1,082 | 1,099 | -2 | -0.2% | 522,100 |
2011/08/26 | 1,053 | 1,104 | 1,050 | 1,101 | +41 | +3.9% | 688,800 |
2011/08/25 | 1,042 | 1,080 | 1,040 | 1,060 | +28 | +2.7% | 573,600 |
2011/08/24 | 1,091 | 1,101 | 1,026 | 1,032 | -32 | -3% | 896,700 |
2011/08/23 | 1,045 | 1,067 | 1,036 | 1,064 | +31 | +3% | 543,600 |
2011/08/22 | 1,076 | 1,088 | 1,031 | 1,033 | -49 | -4.5% | 488,400 |
2011/08/19 | 1,093 | 1,098 | 1,079 | 1,082 | -41 | -3.7% | 712,600 |
2011/08/18 | 1,170 | 1,178 | 1,115 | 1,123 | -47 | -4% | 585,400 |
2011/08/17 | 1,175 | 1,182 | 1,151 | 1,170 | -5 | -0.4% | 561,600 |
2011/08/16 | 1,172 | 1,194 | 1,166 | 1,175 | +10 | +0.9% | 600,000 |
2011/08/15 | 1,163 | 1,170 | 1,155 | 1,165 | +21 | +1.8% | 277,800 |
2011/08/12 | 1,185 | 1,188 | 1,141 | 1,144 | -33 | -2.8% | 464,600 |
2011/08/11 | 1,173 | 1,193 | 1,168 | 1,177 | -25 | -2.1% | 389,800 |
2011/08/10 | 1,229 | 1,245 | 1,200 | 1,202 | +3 | +0.3% | 355,600 |
2011/08/09 | 1,160 | 1,201 | 1,140 | 1,199 | -10 | -0.8% | 700,600 |
2011/08/08 | 1,252 | 1,255 | 1,208 | 1,209 | -66 | -5.2% | 880,300 |
2011/08/05 | 1,261 | 1,287 | 1,261 | 1,275 | -51 | -3.8% | 484,600 |
3201~
3250
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 | 199,600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 | 100,200円 | +3.6% | -40.6% | 5.49% | 4.51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 | 225,000円 | -0.7% | -3.9% | 4.44% | 16.08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 | 253,800円 | -2.0% | -23.4% | 4.14% | 8.73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 |
TSテック | 168,900円 | +0.3% | -5.7% | 4.91% | 16.90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