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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 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 |
| 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 |
201～
250
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% | 11.87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% | 11.10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% | 15.89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
