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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,978 | 1,983 | 1,941 | 1,980 | -3 | -0.2% | 382,900 |
| 2022/05/16 | 1,996 | 2,006 | 1,968 | 1,983 | +10 | +0.5% | 612,700 |
| 2022/05/13 | 1,922 | 1,980 | 1,916 | 1,973 | +11 | +0.6% | 771,000 |
| 2022/05/12 | 1,868 | 1,977 | 1,865 | 1,962 | +90 | +4.8% | 1,318,200 |
| 2022/05/11 | 1,880 | 1,884 | 1,851 | 1,872 | -42 | -2.2% | 686,200 |
| 2022/05/10 | 1,881 | 1,921 | 1,872 | 1,914 | +18 | +0.9% | 454,800 |
| 2022/05/09 | 1,898 | 1,906 | 1,876 | 1,896 | -1 | -0.1% | 432,700 |
| 2022/05/06 | 1,886 | 1,929 | 1,880 | 1,897 | +11 | +0.6% | 890,100 |
| 2022/05/02 | 1,912 | 1,932 | 1,886 | 1,886 | -15 | -0.8% | 801,300 |
| 2022/04/28 | 1,789 | 1,927 | 1,783 | 1,901 | +132 | +7.5% | 1,281,100 |
| 2022/04/27 | 1,792 | 1,798 | 1,757 | 1,769 | -49 | -2.7% | 932,900 |
| 2022/04/26 | 1,831 | 1,851 | 1,818 | 1,818 | -14 | -0.8% | 362,100 |
| 2022/04/25 | 1,802 | 1,845 | 1,796 | 1,832 | -26 | -1.4% | 392,600 |
| 2022/04/22 | 1,843 | 1,862 | 1,833 | 1,858 | -9 | -0.5% | 391,400 |
| 2022/04/21 | 1,846 | 1,871 | 1,839 | 1,867 | +16 | +0.9% | 385,600 |
| 2022/04/20 | 1,837 | 1,871 | 1,830 | 1,851 | +43 | +2.4% | 518,000 |
| 2022/04/19 | 1,764 | 1,816 | 1,763 | 1,808 | +24 | +1.3% | 653,500 |
| 2022/04/18 | 1,784 | 1,788 | 1,757 | 1,784 | -14 | -0.8% | 425,700 |
| 2022/04/15 | 1,801 | 1,807 | 1,793 | 1,798 | -9 | -0.5% | 281,200 |
| 2022/04/14 | 1,802 | 1,810 | 1,788 | 1,807 | +17 | +0.9% | 295,300 |
| 2022/04/13 | 1,772 | 1,790 | 1,767 | 1,790 | +18 | +1% | 402,000 |
| 2022/04/12 | 1,812 | 1,814 | 1,766 | 1,772 | -27 | -1.5% | 492,200 |
| 2022/04/11 | 1,799 | 1,830 | 1,786 | 1,799 | +13 | +0.7% | 466,300 |
| 2022/04/08 | 1,818 | 1,824 | 1,773 | 1,786 | -27 | -1.5% | 712,100 |
| 2022/04/07 | 1,838 | 1,838 | 1,798 | 1,813 | -56 | -3% | 839,900 |
| 2022/04/06 | 1,902 | 1,909 | 1,861 | 1,869 | -66 | -3.4% | 723,300 |
| 2022/04/05 | 1,944 | 1,962 | 1,927 | 1,935 | -70 | -3.5% | 866,500 |
| 2022/04/04 | 2,016 | 2,028 | 1,991 | 2,005 | -35 | -1.7% | 435,600 |
| 2022/04/01 | 2,008 | 2,051 | 1,989 | 2,040 | +14 | +0.7% | 490,200 |
| 2022/03/31 | 2,042 | 2,052 | 2,017 | 2,026 | -29 | -1.4% | 436,100 |
| 2022/03/30 | 2,075 | 2,075 | 2,025 | 2,055 | +5 | +0.2% | 417,300 |
| 2022/03/29 | 2,035 | 2,054 | 2,025 | 2,050 | +20 | +1% | 329,500 |
| 2022/03/28 | 2,051 | 2,054 | 2,017 | 2,030 | +7 | +0.3% | 345,300 |
| 2022/03/25 | 2,037 | 2,044 | 2,007 | 2,023 | -3 | -0.1% | 593,600 |
| 2022/03/24 | 1,991 | 2,026 | 1,984 | 2,026 | +11 | +0.5% | 405,800 |
| 2022/03/23 | 2,015 | 2,020 | 1,993 | 2,015 | +24 | +1.2% | 558,500 |
| 2022/03/22 | 1,977 | 2,005 | 1,977 | 1,991 | +28 | +1.4% | 436,300 |
| 2022/03/18 | 1,946 | 1,970 | 1,931 | 1,963 | -7 | -0.4% | 622,400 |
| 2022/03/17 | 1,940 | 1,982 | 1,927 | 1,970 | +84 | +4.5% | 467,400 |
| 2022/03/16 | 1,900 | 1,900 | 1,862 | 1,886 | -4 | -0.2% | 520,100 |
| 2022/03/15 | 1,847 | 1,894 | 1,838 | 1,890 | +43 | +2.3% | 372,800 |
| 2022/03/14 | 1,818 | 1,860 | 1,804 | 1,847 | +21 | +1.2% | 448,300 |
| 2022/03/11 | 1,841 | 1,851 | 1,810 | 1,826 | -34 | -1.8% | 580,300 |
| 2022/03/10 | 1,839 | 1,876 | 1,818 | 1,860 | +61 | +3.4% | 894,100 |
| 2022/03/09 | 1,820 | 1,845 | 1,796 | 1,799 | -12 | -0.7% | 697,000 |
| 2022/03/08 | 1,831 | 1,865 | 1,802 | 1,811 | -39 | -2.1% | 767,300 |
| 2022/03/07 | 1,937 | 1,942 | 1,816 | 1,850 | -169 | -8.4% | 945,200 |
| 2022/03/04 | 2,055 | 2,071 | 2,008 | 2,019 | -68 | -3.3% | 499,300 |
| 2022/03/03 | 2,058 | 2,099 | 2,058 | 2,087 | +34 | +1.7% | 413,800 |
| 2022/03/02 | 2,073 | 2,096 | 2,050 | 2,053 | -104 | -4.8% | 483,500 |
801～
850
件表示中 / 3765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 | 354,300円 | -5.6% | -2.0% | 3.10% | 11.86倍 | 0.83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 | 241,600円 | +2.3% | +76.2% | 3.56% | 8.63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 | 248,300円 | -7.8% | +0.9% | 4.43% | 11.11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% | 15.90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
