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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,512 | 2,521 | 2,458 | 2,489.5 | -32 | -1.3% | 561,700 |
| 2024/09/05 | 2,509.5 | 2,557 | 2,484 | 2,521.5 | -23 | -0.9% | 399,600 |
| 2024/09/04 | 2,579 | 2,598.5 | 2,535 | 2,544.5 | -95 | -3.6% | 427,400 |
| 2024/09/03 | 2,653 | 2,670 | 2,621.5 | 2,639.5 | -12.5 | -0.5% | 242,400 |
| 2024/09/02 | 2,654 | 2,662.5 | 2,628.5 | 2,652 | +41.5 | +1.6% | 309,900 |
| 2024/08/30 | 2,611.5 | 2,620 | 2,588 | 2,610.5 | +13 | +0.5% | 276,100 |
| 2024/08/29 | 2,591 | 2,610 | 2,555 | 2,597.5 | +37.5 | +1.5% | 458,000 |
| 2024/08/28 | 2,552 | 2,564.5 | 2,534 | 2,560 | +4 | +0.2% | 384,800 |
| 2024/08/27 | 2,523 | 2,560.5 | 2,500.5 | 2,556 | +83 | +3.4% | 463,000 |
| 2024/08/26 | 2,481.5 | 2,492 | 2,456.5 | 2,473 | -50.5 | -2% | 394,700 |
| 2024/08/23 | 2,509 | 2,523.5 | 2,498 | 2,523.5 | +33 | +1.3% | 238,300 |
| 2024/08/22 | 2,491 | 2,496.5 | 2,470.5 | 2,490.5 | -7.5 | -0.3% | 146,800 |
| 2024/08/21 | 2,480 | 2,502.5 | 2,474.5 | 2,498 | -11 | -0.4% | 199,200 |
| 2024/08/20 | 2,515 | 2,526.5 | 2,485 | 2,509 | +38.5 | +1.6% | 235,100 |
| 2024/08/19 | 2,508 | 2,529 | 2,470.5 | 2,470.5 | -38.5 | -1.5% | 351,800 |
| 2024/08/16 | 2,550 | 2,553 | 2,490 | 2,509 | +75.5 | +3.1% | 467,300 |
| 2024/08/15 | 2,396 | 2,458 | 2,396 | 2,433.5 | +66.5 | +2.8% | 437,300 |
| 2024/08/14 | 2,338 | 2,384.5 | 2,322.5 | 2,367 | +41 | +1.8% | 490,700 |
| 2024/08/13 | 2,293 | 2,332.5 | 2,290 | 2,326 | +59 | +2.6% | 489,000 |
| 2024/08/09 | 2,337 | 2,339.5 | 2,233 | 2,267 | -37 | -1.6% | 604,800 |
| 2024/08/08 | 2,278.5 | 2,350 | 2,276.5 | 2,304 | -0.5 | ±0% | 374,600 |
| 2024/08/07 | 2,271 | 2,408 | 2,269.5 | 2,304.5 | -16.5 | -0.7% | 834,700 |
| 2024/08/06 | 2,250 | 2,359 | 2,231 | 2,321 | +198.5 | +9.4% | 840,100 |
| 2024/08/05 | 2,345 | 2,350 | 2,100 | 2,122.5 | -360 | -14.5% | 784,900 |
| 2024/08/02 | 2,560 | 2,566 | 2,475 | 2,482.5 | -154.5 | -5.9% | 752,000 |
| 2024/08/01 | 2,687 | 2,757.5 | 2,557 | 2,637 | -150 | -5.4% | 1,316,400 |
| 2024/07/31 | 2,679 | 2,851 | 2,643.5 | 2,787 | +104.5 | +3.9% | 2,119,900 |
| 2024/07/30 | 2,631 | 2,691 | 2,625.5 | 2,682.5 | +38 | +1.4% | 456,800 |
| 2024/07/29 | 2,632 | 2,657.5 | 2,607 | 2,644.5 | +43.5 | +1.7% | 288,100 |
| 2024/07/26 | 2,619.5 | 2,623 | 2,598.5 | 2,601 | +10 | +0.4% | 390,900 |
| 2024/07/25 | 2,591.5 | 2,612 | 2,582 | 2,591 | -37.5 | -1.4% | 408,100 |
| 2024/07/24 | 2,715 | 2,716 | 2,628 | 2,628.5 | -109 | -4% | 654,500 |
| 2024/07/23 | 2,725 | 2,758 | 2,718.5 | 2,737.5 | +12.5 | +0.5% | 241,300 |
| 2024/07/22 | 2,749 | 2,749 | 2,702 | 2,725 | -34 | -1.2% | 364,000 |
| 2024/07/19 | 2,769 | 2,777.5 | 2,731.5 | 2,759 | -14.5 | -0.5% | 306,200 |
| 2024/07/18 | 2,787 | 2,808.5 | 2,773.5 | 2,773.5 | -44.5 | -1.6% | 305,900 |
| 2024/07/17 | 2,828.5 | 2,847.5 | 2,813.5 | 2,818 | +21 | +0.8% | 260,900 |
| 2024/07/16 | 2,837 | 2,837 | 2,781 | 2,797 | -55.5 | -1.9% | 643,500 |
| 2024/07/12 | 2,831.5 | 2,866.5 | 2,827 | 2,852.5 | -10.5 | -0.4% | 330,200 |
| 2024/07/11 | 2,815 | 2,870 | 2,800 | 2,863 | +96.5 | +3.5% | 578,900 |
| 2024/07/10 | 2,759 | 2,772 | 2,741 | 2,766.5 | ±0 | ±0% | 298,300 |
| 2024/07/09 | 2,756 | 2,777 | 2,695.5 | 2,766.5 | +4.5 | +0.2% | 553,000 |
| 2024/07/08 | 2,800.5 | 2,808 | 2,755.5 | 2,762 | -52 | -1.8% | 418,100 |
| 2024/07/05 | 2,870 | 2,875.5 | 2,814 | 2,814 | -68.5 | -2.4% | 293,200 |
| 2024/07/04 | 2,839 | 2,892 | 2,839 | 2,882.5 | +50 | +1.8% | 230,400 |
| 2024/07/03 | 2,808.5 | 2,845.5 | 2,804 | 2,832.5 | +13.5 | +0.5% | 294,400 |
| 2024/07/02 | 2,808 | 2,831.5 | 2,783 | 2,819 | -39 | -1.4% | 529,700 |
| 2024/07/01 | 2,851.5 | 2,878 | 2,840 | 2,858 | +29.5 | +1% | 333,800 |
| 2024/06/28 | 2,831.5 | 2,849 | 2,812 | 2,828.5 | -2.5 | -0.1% | 379,600 |
| 2024/06/27 | 2,832 | 2,843 | 2,822.5 | 2,831 | -7.5 | -0.3% | 262,200 |
51～
100
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
