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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 1,328 | 1,369 | 1,328 | 1,363 | +47 | +3.6% | 752,500 |
| 2010/07/23 | 1,312 | 1,324 | 1,302 | 1,316 | +34 | +2.7% | 519,600 |
| 2010/07/22 | 1,320 | 1,320 | 1,272 | 1,282 | -42 | -3.2% | 770,700 |
| 2010/07/21 | 1,350 | 1,356 | 1,321 | 1,324 | -12 | -0.9% | 477,800 |
| 2010/07/20 | 1,315 | 1,351 | 1,308 | 1,336 | -4 | -0.3% | 557,400 |
| 2010/07/16 | 1,340 | 1,356 | 1,331 | 1,340 | -11 | -0.8% | 862,800 |
| 2010/07/15 | 1,367 | 1,369 | 1,350 | 1,351 | -26 | -1.9% | 410,300 |
| 2010/07/14 | 1,338 | 1,378 | 1,336 | 1,377 | +68 | +5.2% | 771,600 |
| 2010/07/13 | 1,326 | 1,340 | 1,303 | 1,309 | -5 | -0.4% | 604,200 |
| 2010/07/12 | 1,297 | 1,338 | 1,291 | 1,314 | ±0 | ±0% | 542,900 |
| 2010/07/09 | 1,295 | 1,320 | 1,280 | 1,314 | +16 | +1.2% | 758,400 |
| 2010/07/08 | 1,308 | 1,315 | 1,290 | 1,298 | +22 | +1.7% | 732,300 |
| 2010/07/07 | 1,298 | 1,299 | 1,264 | 1,276 | -24 | -1.8% | 575,700 |
| 2010/07/06 | 1,277 | 1,303 | 1,255 | 1,300 | +15 | +1.2% | 674,800 |
| 2010/07/05 | 1,274 | 1,289 | 1,267 | 1,285 | +13 | +1% | 556,600 |
| 2010/07/02 | 1,274 | 1,291 | 1,261 | 1,272 | -17 | -1.3% | 843,400 |
| 2010/07/01 | 1,308 | 1,327 | 1,282 | 1,289 | -20 | -1.5% | 1,136,200 |
| 2010/06/30 | 1,325 | 1,326 | 1,303 | 1,309 | -46 | -3.4% | 1,401,700 |
| 2010/06/29 | 1,413 | 1,414 | 1,347 | 1,355 | -57 | -4% | 1,046,200 |
| 2010/06/28 | 1,429 | 1,429 | 1,404 | 1,412 | -17 | -1.2% | 331,200 |
| 2010/06/25 | 1,414 | 1,449 | 1,413 | 1,429 | -15 | -1% | 738,000 |
| 2010/06/24 | 1,466 | 1,467 | 1,437 | 1,444 | -36 | -2.4% | 812,600 |
| 2010/06/23 | 1,480 | 1,486 | 1,455 | 1,480 | -30 | -2% | 819,100 |
| 2010/06/22 | 1,510 | 1,530 | 1,503 | 1,510 | -18 | -1.2% | 570,300 |
| 2010/06/21 | 1,495 | 1,536 | 1,495 | 1,528 | +38 | +2.6% | 1,062,900 |
| 2010/06/18 | 1,505 | 1,515 | 1,481 | 1,490 | -19 | -1.3% | 717,400 |
| 2010/06/17 | 1,522 | 1,539 | 1,491 | 1,509 | -10 | -0.7% | 780,000 |
| 2010/06/16 | 1,522 | 1,555 | 1,518 | 1,519 | +27 | +1.8% | 919,200 |
| 2010/06/15 | 1,484 | 1,519 | 1,476 | 1,492 | +8 | +0.5% | 569,300 |
| 2010/06/14 | 1,460 | 1,495 | 1,460 | 1,484 | +40 | +2.8% | 490,000 |
| 2010/06/11 | 1,465 | 1,470 | 1,437 | 1,444 | +27 | +1.9% | 751,900 |
| 2010/06/10 | 1,429 | 1,439 | 1,400 | 1,417 | +7 | +0.5% | 652,600 |
| 2010/06/09 | 1,441 | 1,449 | 1,402 | 1,410 | -35 | -2.4% | 756,000 |
| 2010/06/08 | 1,424 | 1,477 | 1,418 | 1,445 | +15 | +1% | 700,300 |
| 2010/06/07 | 1,450 | 1,450 | 1,410 | 1,430 | -50 | -3.4% | 767,100 |
| 2010/06/04 | 1,466 | 1,495 | 1,459 | 1,480 | +44 | +3.1% | 1,040,700 |
| 2010/06/03 | 1,430 | 1,453 | 1,426 | 1,436 | +31 | +2.2% | 1,009,600 |
| 2010/06/02 | 1,416 | 1,442 | 1,392 | 1,405 | -11 | -0.8% | 1,187,500 |
| 2010/06/01 | 1,467 | 1,468 | 1,401 | 1,416 | -81 | -5.4% | 2,171,300 |
| 2010/05/31 | 1,517 | 1,526 | 1,490 | 1,497 | -16 | -1.1% | 540,300 |
| 2010/05/28 | 1,490 | 1,542 | 1,490 | 1,513 | +40 | +2.7% | 1,336,800 |
| 2010/05/27 | 1,363 | 1,480 | 1,360 | 1,473 | +82 | +5.9% | 1,875,700 |
| 2010/05/26 | 1,391 | 1,416 | 1,354 | 1,391 | -10 | -0.7% | 1,004,500 |
| 2010/05/25 | 1,463 | 1,463 | 1,393 | 1,401 | -74 | -5% | 817,600 |
| 2010/05/24 | 1,471 | 1,490 | 1,439 | 1,475 | +3 | +0.2% | 627,800 |
| 2010/05/21 | 1,492 | 1,492 | 1,458 | 1,472 | -60 | -3.9% | 1,324,500 |
| 2010/05/20 | 1,525 | 1,569 | 1,521 | 1,532 | -20 | -1.3% | 883,300 |
| 2010/05/19 | 1,514 | 1,559 | 1,500 | 1,552 | +32 | +2.1% | 1,273,700 |
| 2010/05/18 | 1,548 | 1,562 | 1,505 | 1,520 | -26 | -1.7% | 968,200 |
| 2010/05/17 | 1,588 | 1,588 | 1,525 | 1,546 | -54 | -3.4% | 1,466,600 |
3501～
3550
件表示中 / 3578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 | 196,600円 | -4.3% | -21.0% | 4.37% | 8.17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 | 99,100円 | +3.6% | -40.6% | 5.55% | 4.46倍 | 0.36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 | 223,200円 | -0.7% | -3.9% | 4.48% | 15.95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 | 250,400円 | -2.0% | -23.4% | 4.19% | 8.61倍 | 0.61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 | 169,400円 | +0.3% | -5.7% | 4.90% | 16.95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
