豊田合成の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/08/04 | 5,171 | 5,193 | 4,972 | 5,064 | -81 | -1.6% | 780,500 |
| 2026/08/03 | 5,390 | 5,425 | 5,000 | 5,145 | -417 | -7.5% | 892,400 |
| 2026/07/31 | 5,298 | 5,720 | 5,157 | 5,562 | +309 | +5.9% | 1,902,200 |
| 2026/07/30 | 5,209 | 5,295 | 5,139 | 5,253 | +53 | +1% | 643,500 |
| 2026/07/29 | 5,179 | 5,200 | 5,069 | 5,200 | +72 | +1.4% | 656,500 |
| 2026/07/28 | 5,150 | 5,166 | 5,088 | 5,128 | -56 | -1.1% | 648,800 |
| 2026/07/27 | 5,093 | 5,184 | 5,040 | 5,184 | +173 | +3.5% | 482,000 |
| 2026/07/24 | 5,042 | 5,066 | 4,990 | 5,011 | -85 | -1.7% | 437,800 |
| 2026/07/23 | 5,000 | 5,133 | 5,000 | 5,096 | +57 | +1.1% | 388,000 |
| 2026/07/22 | 5,032 | 5,082 | 5,020 | 5,039 | +58 | +1.2% | 348,300 |
| 2026/07/21 | 4,898 | 4,988 | 4,878 | 4,981 | +61 | +1.2% | 518,400 |
| 2026/07/17 | 4,996 | 5,008 | 4,786 | 4,920 | -94 | -1.9% | 571,700 |
| 2026/07/16 | 5,024 | 5,083 | 5,010 | 5,014 | -48 | -0.9% | 259,700 |
| 2026/07/15 | 4,977 | 5,062 | 4,953 | 5,062 | +86 | +1.7% | 407,400 |
| 2026/07/14 | 4,944 | 4,997 | 4,882 | 4,976 | +39 | +0.8% | 434,400 |
| 2026/07/13 | 5,105 | 5,113 | 4,912 | 4,937 | -147 | -2.9% | 497,500 |
| 2026/07/10 | 5,155 | 5,169 | 5,065 | 5,084 | +1 | ±0% | 375,000 |
| 2026/07/09 | 5,100 | 5,110 | 5,030 | 5,083 | -17 | -0.3% | 465,500 |
| 2026/07/08 | 5,150 | 5,183 | 5,097 | 5,100 | -67 | -1.3% | 398,800 |
| 2026/07/07 | 5,293 | 5,354 | 5,155 | 5,167 | -124 | -2.3% | 420,500 |
| 2026/07/06 | 5,263 | 5,372 | 5,254 | 5,291 | +61 | +1.2% | 328,300 |
| 2026/07/03 | 5,126 | 5,230 | 5,071 | 5,230 | +61 | +1.2% | 285,600 |
| 2026/07/02 | 5,137 | 5,196 | 5,069 | 5,169 | +38 | +0.7% | 472,100 |
| 2026/07/01 | 5,181 | 5,240 | 5,111 | 5,131 | +18 | +0.4% | 398,300 |
| 2026/06/30 | 5,210 | 5,235 | 5,077 | 5,113 | -103 | -2% | 846,700 |
| 2026/06/29 | 5,294 | 5,325 | 5,130 | 5,216 | -9 | -0.2% | 772,100 |
| 2026/06/26 | 5,190 | 5,273 | 5,151 | 5,225 | +114 | +2.2% | 876,400 |
| 2026/06/25 | 5,171 | 5,187 | 5,056 | 5,111 | +23 | +0.5% | 521,600 |
| 2026/06/24 | 4,921 | 5,149 | 4,896 | 5,088 | +131 | +2.6% | 857,100 |
| 2026/06/23 | 5,200 | 5,200 | 4,949 | 4,957 | -130 | -2.6% | 594,100 |
| 2026/06/22 | 5,016 | 5,107 | 5,007 | 5,087 | +60 | +1.2% | 638,800 |
| 2026/06/19 | 5,116 | 5,135 | 4,993 | 5,027 | -37 | -0.7% | 1,215,000 |
| 2026/06/18 | 5,050 | 5,126 | 5,017 | 5,064 | +64 | +1.3% | 694,800 |
| 2026/06/17 | 4,874 | 5,050 | 4,841 | 5,000 | +245 | +5.2% | 775,800 |
| 2026/06/16 | 4,825 | 4,830 | 4,719 | 4,755 | -60 | -1.2% | 280,100 |
| 2026/06/15 | 4,703 | 4,825 | 4,665 | 4,815 | +238 | +5.2% | 450,300 |
| 2026/06/12 | 4,646 | 4,663 | 4,562 | 4,577 | +71 | +1.6% | 515,700 |
| 2026/06/11 | 4,449 | 4,514 | 4,396 | 4,506 | -144 | -3.1% | 402,200 |
| 2026/06/10 | 4,700 | 4,750 | 4,604 | 4,650 | -56 | -1.2% | 396,600 |
| 2026/06/09 | 4,700 | 4,768 | 4,690 | 4,706 | +66 | +1.4% | 456,500 |
| 2026/06/08 | 4,624 | 4,676 | 4,580 | 4,640 | -76 | -1.6% | 448,700 |
| 2026/06/05 | 4,747 | 4,767 | 4,685 | 4,716 | +5 | +0.1% | 319,700 |
| 2026/06/04 | 4,700 | 4,772 | 4,677 | 4,711 | -41 | -0.9% | 586,800 |
| 2026/06/03 | 4,790 | 4,820 | 4,725 | 4,752 | +28 | +0.6% | 562,400 |
| 2026/06/02 | 4,738 | 4,743 | 4,613 | 4,724 | -16 | -0.3% | 502,300 |
| 2026/06/01 | 4,768 | 4,785 | 4,659 | 4,740 | -87 | -1.8% | 607,000 |
| 2026/05/29 | 4,736 | 4,872 | 4,704 | 4,827 | +93 | +2% | 642,400 |
| 2026/05/28 | 4,680 | 4,744 | 4,632 | 4,734 | +17 | +0.4% | 329,400 |
| 2026/05/27 | 4,715 | 4,780 | 4,673 | 4,717 | +6 | +0.1% | 369,400 |
| 2026/05/26 | 4,739 | 4,774 | 4,684 | 4,711 | -19 | -0.4% | 343,200 |
1～
50
件表示中 / 3998件
類似銘柄と比較する
現在ご覧いただいている「豊田合」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 |
|---|---|---|---|---|---|---|---|---|
| 豊田合 | 506,400円 | +4.6% | -6.9% | 3.46% | 10.42倍 | 1.04倍 |
|
トヨタ系の合成樹脂・ゴム中心の部品メーカー。インパネなどの内外装部品とエアバッグが主力 |
| マツダ | 111,050円 | +11.8% | +6.2% | 4.95% | 7.78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 |
| ＡＲＣＨＩＯＮ | 26,100円 | - | - | 3.07% | 9.62倍 | - |
|
商用車大手。傘下にトヨタ系日野とダイムラー系三菱ふそう。海外は東南アに強い地盤持つ |
| 三菱自 | 34,800円 | +12.6% | +1.4% | 2.87% | 18.63倍 | 0.51倍 |
|
日産の事実上傘下、ルノー含め３社連合。新車開発や部品調達など協業拡大。東南アジアで稼ぐ |
| ＮＯＫ | 293,300円 | +2.5% | -3.1% | 4.77% | 10.04倍 | 0.75倍 |
|
自動車用オイルシールで日系向け高シェア。イーグル工業と経営統合で９月２９日上場廃止へ |
市場注目の銘柄
チャート関連のコラム
