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 |
|---|---|---|---|---|---|---|---|
| 2025/12/19 | 3,967 | 4,049 | 3,914 | 4,049 | +98 | +2.5% | 1,768,700 |
| 2025/12/18 | 3,950 | 3,954 | 3,897 | 3,951 | +37 | +0.9% | 1,326,100 |
| 2025/12/17 | 3,910 | 3,940 | 3,851 | 3,914 | -13 | -0.3% | 1,337,900 |
| 2025/12/16 | 3,941 | 3,972 | 3,860 | 3,927 | +56 | +1.4% | 1,700,000 |
| 2025/12/15 | 3,800 | 3,878 | 3,783 | 3,871 | +71 | +1.9% | 1,679,600 |
| 2025/12/12 | 3,720 | 3,800 | 3,712 | 3,800 | +130 | +3.5% | 2,272,900 |
| 2025/12/11 | 3,699 | 3,707 | 3,647 | 3,670 | -23 | -0.6% | 1,734,000 |
| 2025/12/10 | 3,705 | 3,735 | 3,640 | 3,693 | +34 | +0.9% | 2,729,100 |
| 2025/12/09 | 3,620 | 3,676 | 3,554 | 3,659 | +137 | +3.9% | 5,765,300 |
| 2025/12/08 | 3,466 | 3,540 | 3,455 | 3,522 | +60 | +1.7% | 17,807,700 |
| 2025/12/05 | 3,493 | 3,514 | 3,455 | 3,462 | -46 | -1.3% | 2,965,900 |
| 2025/12/04 | 3,533 | 3,554 | 3,508 | 3,508 | -20 | -0.6% | 3,839,700 |
| 2025/12/03 | 3,537 | 3,559 | 3,523 | 3,528 | -9 | -0.3% | 2,715,200 |
| 2025/12/02 | 3,470 | 3,540 | 3,457 | 3,537 | +67 | +1.9% | 7,564,200 |
| 2025/12/01 | 3,595 | 3,622 | 3,470 | 3,470 | -100 | -2.8% | 5,318,100 |
| 2025/11/28 | 3,524 | 3,600 | 3,520 | 3,570 | -14 | -0.4% | 1,910,500 |
| 2025/11/27 | 3,700 | 3,711 | 3,584 | 3,584 | -83 | -2.3% | 1,113,200 |
| 2025/11/26 | 3,624 | 3,697 | 3,596 | 3,667 | +113 | +3.2% | 1,270,400 |
| 2025/11/25 | 3,567 | 3,584 | 3,513 | 3,554 | +108 | +3.1% | 1,414,500 |
| 2025/11/21 | 3,404 | 3,481 | 3,400 | 3,446 | -308 | -8.2% | 2,059,300 |
| 2025/11/20 | 3,794 | 3,795 | 3,727 | 3,754 | +1 | ±0% | 257,200 |
| 2025/11/19 | 3,717 | 3,806 | 3,676 | 3,753 | +30 | +0.8% | 304,700 |
| 2025/11/18 | 3,766 | 3,832 | 3,709 | 3,723 | -94 | -2.5% | 232,500 |
| 2025/11/17 | 3,828 | 3,841 | 3,770 | 3,817 | -17 | -0.4% | 170,100 |
| 2025/11/14 | 3,829 | 3,880 | 3,806 | 3,834 | -15 | -0.4% | 286,200 |
| 2025/11/13 | 3,909 | 3,935 | 3,849 | 3,849 | -12 | -0.3% | 230,000 |
| 2025/11/12 | 3,863 | 3,903 | 3,837 | 3,861 | -5 | -0.1% | 280,800 |
| 2025/11/11 | 3,865 | 3,880 | 3,800 | 3,866 | +27 | +0.7% | 212,200 |
| 2025/11/10 | 3,850 | 3,858 | 3,790 | 3,839 | +7 | +0.2% | 212,900 |
| 2025/11/07 | 3,815 | 3,843 | 3,773 | 3,832 | -25 | -0.6% | 353,300 |
| 2025/11/06 | 3,900 | 3,920 | 3,848 | 3,857 | +1 | ±0% | 454,300 |
| 2025/11/05 | 3,739 | 3,868 | 3,713 | 3,856 | +98 | +2.6% | 904,600 |
| 2025/11/04 | 3,787 | 3,832 | 3,716 | 3,758 | +181 | +5.1% | 754,700 |
| 2025/10/31 | 3,763 | 3,800 | 3,515 | 3,577 | -225 | -5.9% | 1,050,100 |
| 2025/10/30 | 3,715 | 3,803 | 3,705 | 3,802 | +81 | +2.2% | 1,064,200 |
| 2025/10/29 | 3,757 | 3,775 | 3,698 | 3,721 | -22 | -0.6% | 256,900 |
| 2025/10/28 | 3,800 | 3,817 | 3,731 | 3,743 | -81 | -2.1% | 266,300 |
| 2025/10/27 | 3,801 | 3,838 | 3,766 | 3,824 | +61 | +1.6% | 389,600 |
| 2025/10/24 | 3,742 | 3,786 | 3,728 | 3,763 | +33 | +0.9% | 251,200 |
| 2025/10/23 | 3,725 | 3,748 | 3,717 | 3,730 | -19 | -0.5% | 278,600 |
| 2025/10/22 | 3,705 | 3,761 | 3,697 | 3,749 | +91 | +2.5% | 618,400 |
| 2025/10/21 | 3,718 | 3,722 | 3,655 | 3,658 | -37 | -1% | 235,400 |
| 2025/10/20 | 3,689 | 3,695 | 3,644 | 3,695 | +73 | +2% | 184,200 |
| 2025/10/17 | 3,629 | 3,648 | 3,617 | 3,622 | -1 | ±0% | 245,600 |
| 2025/10/16 | 3,654 | 3,684 | 3,619 | 3,623 | -31 | -0.8% | 236,300 |
| 2025/10/15 | 3,588 | 3,654 | 3,582 | 3,654 | +69 | +1.9% | 239,100 |
| 2025/10/14 | 3,584 | 3,641 | 3,559 | 3,585 | -69 | -1.9% | 363,700 |
| 2025/10/10 | 3,693 | 3,704 | 3,619 | 3,654 | -86 | -2.3% | 398,700 |
| 2025/10/09 | 3,683 | 3,740 | 3,636 | 3,740 | +60 | +1.6% | 433,500 |
| 2025/10/08 | 3,728 | 3,754 | 3,674 | 3,680 | -50 | -1.3% | 339,600 |
151～
200
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
