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 |
---|---|---|---|---|---|---|---|
2011/03/16 | 1,025 | 1,103 | 1,005 | 1,097 | +80 | +7.9% | 1,139,300 |
2011/03/15 | 1,090 | 1,097 | 880 | 1,017 | -110 | -9.8% | 1,372,000 |
2011/03/14 | 1,062 | 1,160 | 1,062 | 1,127 | -175 | -13.4% | 1,350,600 |
2011/03/11 | 1,308 | 1,320 | 1,298 | 1,302 | -5 | -0.4% | 823,800 |
2011/03/10 | 1,321 | 1,322 | 1,300 | 1,307 | -17 | -1.3% | 461,300 |
2011/03/09 | 1,334 | 1,343 | 1,321 | 1,324 | -10 | -0.7% | 433,700 |
2011/03/08 | 1,339 | 1,347 | 1,330 | 1,334 | -2 | -0.1% | 418,100 |
2011/03/07 | 1,353 | 1,353 | 1,331 | 1,336 | -16 | -1.2% | 474,100 |
2011/03/04 | 1,369 | 1,370 | 1,338 | 1,352 | +1 | +0.1% | 469,300 |
2011/03/03 | 1,333 | 1,351 | 1,333 | 1,351 | +17 | +1.3% | 405,600 |
2011/03/02 | 1,357 | 1,357 | 1,334 | 1,334 | -39 | -2.8% | 441,300 |
2011/03/01 | 1,369 | 1,373 | 1,355 | 1,373 | +14 | +1% | 427,300 |
2011/02/28 | 1,351 | 1,364 | 1,326 | 1,359 | +11 | +0.8% | 667,300 |
2011/02/25 | 1,326 | 1,353 | 1,318 | 1,348 | -5 | -0.4% | 1,458,400 |
2011/02/24 | 1,346 | 1,367 | 1,336 | 1,353 | -1 | -0.1% | 1,191,900 |
2011/02/23 | 1,331 | 1,374 | 1,330 | 1,354 | +8 | +0.6% | 658,400 |
2011/02/22 | 1,380 | 1,383 | 1,341 | 1,346 | -41 | -3% | 1,291,500 |
2011/02/21 | 1,398 | 1,402 | 1,383 | 1,387 | -19 | -1.4% | 1,045,600 |
2011/02/18 | 1,419 | 1,419 | 1,400 | 1,406 | -7 | -0.5% | 519,700 |
2011/02/17 | 1,425 | 1,428 | 1,410 | 1,413 | -2 | -0.1% | 446,700 |
2011/02/16 | 1,419 | 1,424 | 1,403 | 1,415 | -4 | -0.3% | 829,600 |
2011/02/15 | 1,405 | 1,432 | 1,404 | 1,419 | +17 | +1.2% | 1,046,600 |
2011/02/14 | 1,390 | 1,403 | 1,381 | 1,402 | +30 | +2.2% | 769,900 |
2011/02/10 | 1,366 | 1,375 | 1,358 | 1,372 | +6 | +0.4% | 683,800 |
2011/02/09 | 1,369 | 1,389 | 1,361 | 1,366 | +21 | +1.6% | 1,229,700 |
2011/02/08 | 1,362 | 1,363 | 1,343 | 1,345 | +5 | +0.4% | 1,356,000 |
2011/02/07 | 1,357 | 1,368 | 1,334 | 1,340 | -8 | -0.6% | 1,349,400 |
2011/02/04 | 1,390 | 1,391 | 1,333 | 1,348 | -47 | -3.4% | 2,428,300 |
2011/02/03 | 1,487 | 1,523 | 1,230 | 1,395 | -78 | -5.3% | 2,564,600 |
2011/02/02 | 1,476 | 1,491 | 1,464 | 1,473 | +4 | +0.3% | 413,100 |
2011/02/01 | 1,449 | 1,484 | 1,445 | 1,469 | +15 | +1% | 815,200 |
2011/01/31 | 1,424 | 1,458 | 1,413 | 1,454 | +26 | +1.8% | 710,100 |
2011/01/28 | 1,442 | 1,455 | 1,427 | 1,428 | -12 | -0.8% | 507,800 |
2011/01/27 | 1,431 | 1,446 | 1,426 | 1,440 | ±0 | ±0% | 543,500 |
2011/01/26 | 1,440 | 1,460 | 1,436 | 1,440 | -1 | -0.1% | 850,200 |
2011/01/25 | 1,438 | 1,445 | 1,433 | 1,441 | +6 | +0.4% | 706,100 |
2011/01/24 | 1,423 | 1,442 | 1,421 | 1,435 | +12 | +0.8% | 472,000 |
2011/01/21 | 1,450 | 1,458 | 1,417 | 1,423 | -27 | -1.9% | 1,189,400 |
2011/01/20 | 1,430 | 1,482 | 1,420 | 1,450 | +31 | +2.2% | 1,999,900 |
2011/01/19 | 1,447 | 1,451 | 1,410 | 1,419 | -29 | -2% | 921,100 |
2011/01/18 | 1,456 | 1,464 | 1,443 | 1,448 | -8 | -0.5% | 397,500 |
2011/01/17 | 1,485 | 1,489 | 1,455 | 1,456 | -26 | -1.8% | 518,800 |
2011/01/14 | 1,507 | 1,508 | 1,482 | 1,482 | -23 | -1.5% | 363,800 |
2011/01/13 | 1,503 | 1,510 | 1,494 | 1,505 | +15 | +1% | 575,200 |
2011/01/12 | 1,505 | 1,518 | 1,482 | 1,490 | -19 | -1.3% | 464,000 |
2011/01/11 | 1,509 | 1,518 | 1,506 | 1,509 | ±0 | ±0% | 323,600 |
2011/01/07 | 1,491 | 1,511 | 1,489 | 1,509 | +24 | +1.6% | 489,900 |
2011/01/06 | 1,470 | 1,496 | 1,470 | 1,485 | +22 | +1.5% | 643,400 |
2011/01/05 | 1,449 | 1,464 | 1,448 | 1,463 | +15 | +1% | 303,900 |
2011/01/04 | 1,444 | 1,449 | 1,437 | 1,448 | +15 | +1% | 277,800 |
3351~
3400
件表示中 / 3585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 | 197,700円 | -4.3% | -21.0% | 4.35% | 8.21倍 | 0.79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 | 99,900円 | +3.6% | -40.6% | 5.51% | 4.50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 | 223,800円 | -0.7% | -3.9% | 4.47% | 15.99倍 | 0.63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 | 253,700円 | -2.0% | -23.4% | 4.14% | 8.72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 |
日野自 | 40,900円 | +8.8% | - | 0.00% | - | 1.30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 |
市場注目の銘柄
チャート関連のコラム