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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 3,450 | 3,527 | 3,445 | 3,526 | +110 | +3.2% | 336,600 |
| 2025/08/15 | 3,409 | 3,425 | 3,384 | 3,416 | +13 | +0.4% | 334,000 |
| 2025/08/14 | 3,444 | 3,462 | 3,387 | 3,403 | -60 | -1.7% | 214,600 |
| 2025/08/13 | 3,455 | 3,479 | 3,436 | 3,463 | +31 | +0.9% | 288,800 |
| 2025/08/12 | 3,438 | 3,470 | 3,394 | 3,432 | -59 | -1.7% | 698,700 |
| 2025/08/08 | 3,395 | 3,507 | 3,395 | 3,491 | +96 | +2.8% | 389,900 |
| 2025/08/07 | 3,400 | 3,445 | 3,393 | 3,395 | +3 | +0.1% | 375,100 |
| 2025/08/06 | 3,388 | 3,424 | 3,360 | 3,392 | +22 | +0.7% | 339,700 |
| 2025/08/05 | 3,353 | 3,398 | 3,330 | 3,370 | +33 | +1% | 551,700 |
| 2025/08/04 | 3,248 | 3,343 | 3,240 | 3,337 | +26 | +0.8% | 386,500 |
| 2025/08/01 | 3,305 | 3,343 | 3,267 | 3,311 | +105 | +3.3% | 765,100 |
| 2025/07/31 | 3,217 | 3,300 | 3,151 | 3,206 | -56 | -1.7% | 1,060,900 |
| 2025/07/30 | 3,156 | 3,267 | 3,156 | 3,262 | +77 | +2.4% | 518,300 |
| 2025/07/29 | 3,127 | 3,194 | 3,124 | 3,185 | -12 | -0.4% | 307,800 |
| 2025/07/28 | 3,151 | 3,212 | 3,137 | 3,197 | +17 | +0.5% | 389,900 |
| 2025/07/25 | 3,245 | 3,250 | 3,174 | 3,180 | -73 | -2.2% | 312,600 |
| 2025/07/24 | 3,243 | 3,278 | 3,229 | 3,253 | +65 | +2% | 392,800 |
| 2025/07/23 | 3,071 | 3,218 | 3,041 | 3,188 | +164 | +5.4% | 522,000 |
| 2025/07/22 | 3,025 | 3,057 | 3,010 | 3,024 | +5 | +0.2% | 270,700 |
| 2025/07/18 | 3,040 | 3,042 | 3,009 | 3,019 | -9 | -0.3% | 146,400 |
| 2025/07/17 | 3,010 | 3,037 | 3,002 | 3,028 | +23 | +0.8% | 213,100 |
| 2025/07/16 | 3,010 | 3,011 | 2,983.5 | 3,005 | +5 | +0.2% | 180,000 |
| 2025/07/15 | 3,002 | 3,008 | 2,982 | 3,000 | +8.5 | +0.3% | 167,200 |
| 2025/07/14 | 2,994 | 3,006 | 2,981 | 2,991.5 | -7 | -0.2% | 143,300 |
| 2025/07/11 | 2,996.5 | 3,030 | 2,990 | 2,998.5 | +23 | +0.8% | 269,600 |
| 2025/07/10 | 2,983.5 | 2,990 | 2,961 | 2,975.5 | -2 | -0.1% | 221,700 |
| 2025/07/09 | 2,954.5 | 3,010 | 2,945 | 2,977.5 | +48 | +1.6% | 296,800 |
| 2025/07/08 | 2,879 | 2,943 | 2,860.5 | 2,929.5 | +49 | +1.7% | 276,500 |
| 2025/07/07 | 2,948 | 2,948 | 2,876.5 | 2,880.5 | -90.5 | -3% | 273,900 |
| 2025/07/04 | 2,968.5 | 2,999 | 2,960.5 | 2,971 | -3 | -0.1% | 306,600 |
| 2025/07/03 | 2,873 | 3,020 | 2,855 | 2,974 | +131.5 | +4.6% | 793,100 |
| 2025/07/02 | 2,805.5 | 2,843.5 | 2,793.5 | 2,842.5 | +7 | +0.2% | 249,000 |
| 2025/07/01 | 2,801.5 | 2,837.5 | 2,790 | 2,835.5 | -5.5 | -0.2% | 332,600 |
| 2025/06/30 | 2,870 | 2,870 | 2,830.5 | 2,841 | +2 | +0.1% | 417,100 |
| 2025/06/27 | 2,811 | 2,842.5 | 2,757 | 2,839 | +73 | +2.6% | 402,600 |
| 2025/06/26 | 2,747.5 | 2,773.5 | 2,733.5 | 2,766 | +34 | +1.2% | 248,200 |
| 2025/06/25 | 2,708.5 | 2,732 | 2,691 | 2,732 | +14.5 | +0.5% | 238,400 |
| 2025/06/24 | 2,740 | 2,746 | 2,715.5 | 2,717.5 | +15.5 | +0.6% | 323,200 |
| 2025/06/23 | 2,695 | 2,703.5 | 2,668.5 | 2,702 | +12.5 | +0.5% | 248,900 |
| 2025/06/20 | 2,688.5 | 2,720 | 2,688.5 | 2,689.5 | -12.5 | -0.5% | 381,600 |
| 2025/06/19 | 2,701.5 | 2,705 | 2,674.5 | 2,702 | -17.5 | -0.6% | 225,500 |
| 2025/06/18 | 2,672.5 | 2,726.5 | 2,666 | 2,719.5 | +37 | +1.4% | 261,300 |
| 2025/06/17 | 2,661 | 2,682.5 | 2,657 | 2,682.5 | +21.5 | +0.8% | 153,700 |
| 2025/06/16 | 2,673 | 2,675 | 2,653 | 2,661 | -1.5 | -0.1% | 171,000 |
| 2025/06/13 | 2,682.5 | 2,690 | 2,652 | 2,662.5 | -44.5 | -1.6% | 319,200 |
| 2025/06/12 | 2,771 | 2,789 | 2,698 | 2,707 | -35.5 | -1.3% | 279,200 |
| 2025/06/11 | 2,666.5 | 2,742.5 | 2,666 | 2,742.5 | +108.5 | +4.1% | 507,200 |
| 2025/06/10 | 2,660 | 2,676 | 2,630 | 2,634 | +5.5 | +0.2% | 308,600 |
| 2025/06/09 | 2,621.5 | 2,632.5 | 2,610.5 | 2,628.5 | +5.5 | +0.2% | 235,800 |
| 2025/06/06 | 2,626 | 2,639.5 | 2,596.5 | 2,623 | +6.5 | +0.2% | 289,000 |
1～
50
件表示中 / 3764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 | 355,000円 | -5.6% | -2.0% | 3.10% | 11.89倍 | 0.84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 |
| 三菱自 | 41,000円 | +5.8% | -8.7% | 2.44% | 13.71倍 | 0.59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 |
| トヨタ紡織 | 241,700円 | +2.3% | +76.2% | 3.56% | 8.64倍 | 0.96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 |
| ＮＯＫ | 248,700円 | -7.8% | +0.9% | 4.42% | 11.12倍 | 0.70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 |
| エクセディ | 522,000円 | -7.9% | -11.8% | 5.75% | 15.89倍 | 1.06倍 |
|
クラッチ最大手。ＡＴ部品が柱。ＭＴも高シェア。納入先はジヤトコ、アイシン、マツダなど |
市場注目の銘柄
チャート関連のコラム
