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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 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 |
| 2024/06/26 | 2,852.5 | 2,857 | 2,810 | 2,838.5 | -20.5 | -0.7% | 515,100 |
| 2024/06/25 | 2,843 | 2,895.5 | 2,836 | 2,859 | +40 | +1.4% | 476,300 |
| 2024/06/24 | 2,807.5 | 2,825 | 2,794 | 2,819 | +44.5 | +1.6% | 380,500 |
| 2024/06/21 | 2,817.5 | 2,827.5 | 2,773 | 2,774.5 | -14 | -0.5% | 614,100 |
| 2024/06/20 | 2,770 | 2,803.5 | 2,767 | 2,788.5 | +10 | +0.4% | 411,100 |
| 2024/06/19 | 2,737 | 2,807 | 2,737 | 2,778.5 | +42.5 | +1.6% | 465,700 |
| 2024/06/18 | 2,745 | 2,745 | 2,716 | 2,736 | +34 | +1.3% | 330,500 |
| 2024/06/17 | 2,745.5 | 2,745.5 | 2,686 | 2,702 | -81 | -2.9% | 410,700 |
| 2024/06/14 | 2,745 | 2,789 | 2,725 | 2,783 | -11 | -0.4% | 601,900 |
| 2024/06/13 | 2,849.5 | 2,864 | 2,791.5 | 2,794 | -57 | -2% | 284,400 |
| 2024/06/12 | 2,828 | 2,870 | 2,811.5 | 2,851 | -7 | -0.2% | 390,600 |
| 2024/06/11 | 2,928 | 2,928 | 2,856 | 2,858 | -56.5 | -1.9% | 487,600 |
| 2024/06/10 | 2,882 | 2,916 | 2,876.5 | 2,914.5 | +33 | +1.1% | 361,600 |
| 2024/06/07 | 2,876 | 2,881.5 | 2,856 | 2,881.5 | +3 | +0.1% | 435,300 |
| 2024/06/06 | 2,881.5 | 2,897.5 | 2,852 | 2,878.5 | -3.5 | -0.1% | 470,000 |
151～
200
件表示中 / 3670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 | 271,100円 | -0.1% | -16.4% | 3.87% | 8.62倍 | 0.66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 | 215,100円 | +0.7% | +13.7% | 4.65% | 11.61倍 | 0.61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 | 197,600円 | -4.3% | -21.0% | 4.35% | 8.21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 | 40,900円 | +8.8% | - | 0.00% | - | 1.30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 | 167,600円 | +0.3% | -5.7% | 4.95% | 16.65倍 | 0.65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
