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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,545 | 2,577 | 2,545 | 2,553 | -0.5 | ±0% | 167,000 |
| 2024/11/20 | 2,571 | 2,589.5 | 2,543.5 | 2,553.5 | -32 | -1.2% | 309,500 |
| 2024/11/19 | 2,560.5 | 2,597 | 2,557 | 2,585.5 | +28.5 | +1.1% | 194,400 |
| 2024/11/18 | 2,557 | 2,576.5 | 2,541 | 2,557 | -9.5 | -0.4% | 216,600 |
| 2024/11/15 | 2,562 | 2,584.5 | 2,541 | 2,566.5 | +28.5 | +1.1% | 315,100 |
| 2024/11/14 | 2,536 | 2,580 | 2,531 | 2,538 | +24 | +1% | 359,400 |
| 2024/11/13 | 2,589.5 | 2,616.5 | 2,504 | 2,514 | -91 | -3.5% | 318,300 |
| 2024/11/12 | 2,608 | 2,632 | 2,594.5 | 2,605 | +35.5 | +1.4% | 308,100 |
| 2024/11/11 | 2,556 | 2,589 | 2,556 | 2,569.5 | -6.5 | -0.3% | 290,700 |
| 2024/11/08 | 2,632 | 2,650 | 2,564.5 | 2,576 | -69 | -2.6% | 438,700 |
| 2024/11/07 | 2,616 | 2,671 | 2,612.5 | 2,645 | +60.5 | +2.3% | 519,900 |
| 2024/11/06 | 2,550 | 2,608 | 2,542 | 2,584.5 | +65.5 | +2.6% | 530,300 |
| 2024/11/05 | 2,514 | 2,551 | 2,503 | 2,519 | +5 | +0.2% | 412,800 |
| 2024/11/01 | 2,500.5 | 2,557.5 | 2,482.5 | 2,514 | -111 | -4.2% | 622,400 |
| 2024/10/31 | 2,619 | 2,681 | 2,537 | 2,625 | +10 | +0.4% | 1,546,800 |
| 2024/10/30 | 2,596 | 2,632 | 2,596 | 2,615 | +19 | +0.7% | 686,600 |
| 2024/10/29 | 2,600 | 2,603 | 2,564 | 2,596 | -6.5 | -0.2% | 279,000 |
| 2024/10/28 | 2,542.5 | 2,614 | 2,527 | 2,602.5 | +60 | +2.4% | 360,200 |
| 2024/10/25 | 2,566.5 | 2,582 | 2,535 | 2,542.5 | -18 | -0.7% | 340,600 |
| 2024/10/24 | 2,548 | 2,568.5 | 2,522 | 2,560.5 | -10.5 | -0.4% | 276,700 |
| 2024/10/23 | 2,580 | 2,634.5 | 2,550.5 | 2,571 | +7.5 | +0.3% | 481,100 |
| 2024/10/22 | 2,558.5 | 2,573 | 2,539 | 2,563.5 | +8 | +0.3% | 441,800 |
| 2024/10/21 | 2,543 | 2,557.5 | 2,521 | 2,555.5 | +29 | +1.1% | 314,300 |
| 2024/10/18 | 2,534 | 2,542 | 2,510.5 | 2,526.5 | +16 | +0.6% | 412,300 |
| 2024/10/17 | 2,508 | 2,524.5 | 2,497.5 | 2,510.5 | +31.5 | +1.3% | 392,200 |
| 2024/10/16 | 2,473.5 | 2,517.5 | 2,456 | 2,479 | -23 | -0.9% | 263,700 |
| 2024/10/15 | 2,525 | 2,530 | 2,478 | 2,502 | +9.5 | +0.4% | 345,900 |
| 2024/10/11 | 2,500 | 2,519 | 2,486 | 2,492.5 | -20.5 | -0.8% | 389,200 |
| 2024/10/10 | 2,528.5 | 2,543.5 | 2,507 | 2,513 | +34.5 | +1.4% | 348,500 |
| 2024/10/09 | 2,519 | 2,519 | 2,465 | 2,478.5 | +9.5 | +0.4% | 305,400 |
| 2024/10/08 | 2,500.5 | 2,518 | 2,467 | 2,469 | -55 | -2.2% | 212,300 |
| 2024/10/07 | 2,538.5 | 2,538.5 | 2,513 | 2,524 | +35.5 | +1.4% | 211,400 |
| 2024/10/04 | 2,499 | 2,503 | 2,481 | 2,488.5 | +3.5 | +0.1% | 243,400 |
| 2024/10/03 | 2,530.5 | 2,540 | 2,484 | 2,485 | +33 | +1.3% | 214,700 |
| 2024/10/02 | 2,460.5 | 2,494.5 | 2,450 | 2,452 | -25.5 | -1% | 204,700 |
| 2024/10/01 | 2,461 | 2,486 | 2,455.5 | 2,477.5 | +32.5 | +1.3% | 300,700 |
| 2024/09/30 | 2,430.5 | 2,473 | 2,409 | 2,445 | -94.5 | -3.7% | 457,700 |
| 2024/09/27 | 2,526 | 2,551.5 | 2,505.5 | 2,539.5 | -14 | -0.5% | 402,600 |
| 2024/09/26 | 2,524.5 | 2,553.5 | 2,500.5 | 2,553.5 | +39 | +1.6% | 385,100 |
| 2024/09/25 | 2,484.5 | 2,527.5 | 2,480 | 2,514.5 | +29 | +1.2% | 226,500 |
| 2024/09/24 | 2,510 | 2,526 | 2,467.5 | 2,485.5 | +18 | +0.7% | 284,800 |
| 2024/09/20 | 2,495 | 2,520.5 | 2,462.5 | 2,467.5 | +22 | +0.9% | 544,600 |
| 2024/09/19 | 2,465.5 | 2,483 | 2,445.5 | 2,445.5 | +43.5 | +1.8% | 418,800 |
| 2024/09/18 | 2,382 | 2,406 | 2,365.5 | 2,402 | +40 | +1.7% | 388,800 |
| 2024/09/17 | 2,385.5 | 2,398 | 2,330 | 2,362 | -5 | -0.2% | 364,600 |
| 2024/09/13 | 2,381.5 | 2,387.5 | 2,356.5 | 2,367 | -36.5 | -1.5% | 339,400 |
| 2024/09/12 | 2,402.5 | 2,420 | 2,370.5 | 2,403.5 | +44.5 | +1.9% | 244,000 |
| 2024/09/11 | 2,400 | 2,404.5 | 2,346 | 2,359 | -63 | -2.6% | 358,300 |
| 2024/09/10 | 2,434 | 2,452 | 2,417 | 2,422 | -29.5 | -1.2% | 429,100 |
| 2024/09/09 | 2,407 | 2,460 | 2,383 | 2,451.5 | -38 | -1.5% | 357,900 |
1～
50
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「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 | 255,300円 | -2.0% | -23.4% | 4.11% | 8.78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 |
| ＮＯＫ | 225,800円 | -0.7% | -3.9% | 4.43% | 16.14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 |
| トヨタ紡織 | 197,900円 | -4.3% | -21.0% | 4.35% | 8.22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 |
| 日野自 | 40,700円 | +8.8% | - | 0.00% | - | 1.29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 |
| ＴＳテック | 171,900円 | +0.3% | -5.7% | 4.83% | 17.20倍 | 0.67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
