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 |
|---|---|---|---|---|---|---|---|
| 2010/12/01 | 1,920 | 1,922 | 1,891 | 1,922 | +11 | +0.6% | 437,900 |
| 2010/11/30 | 1,963 | 1,964 | 1,906 | 1,911 | -53 | -2.7% | 500,400 |
| 2010/11/29 | 1,930 | 1,979 | 1,930 | 1,964 | +31 | +1.6% | 525,900 |
| 2010/11/26 | 1,990 | 2,010 | 1,929 | 1,933 | -53 | -2.7% | 667,100 |
| 2010/11/25 | 1,947 | 1,995 | 1,941 | 1,986 | +51 | +2.6% | 639,100 |
| 2010/11/24 | 1,888 | 1,940 | 1,881 | 1,935 | +7 | +0.4% | 642,600 |
| 2010/11/22 | 1,894 | 1,935 | 1,873 | 1,928 | +56 | +3% | 619,900 |
| 2010/11/19 | 1,895 | 1,895 | 1,860 | 1,872 | +7 | +0.4% | 488,100 |
| 2010/11/18 | 1,849 | 1,865 | 1,836 | 1,865 | +41 | +2.2% | 388,200 |
| 2010/11/17 | 1,805 | 1,828 | 1,800 | 1,824 | -2 | -0.1% | 426,100 |
| 2010/11/16 | 1,818 | 1,844 | 1,803 | 1,826 | +38 | +2.1% | 837,200 |
| 2010/11/15 | 1,761 | 1,792 | 1,751 | 1,788 | +24 | +1.4% | 486,400 |
| 2010/11/12 | 1,773 | 1,800 | 1,763 | 1,764 | -45 | -2.5% | 319,100 |
| 2010/11/11 | 1,764 | 1,810 | 1,759 | 1,809 | +77 | +4.4% | 714,100 |
| 2010/11/10 | 1,710 | 1,740 | 1,705 | 1,732 | +34 | +2% | 685,500 |
| 2010/11/09 | 1,716 | 1,750 | 1,692 | 1,698 | -54 | -3.1% | 897,300 |
| 2010/11/08 | 1,746 | 1,761 | 1,732 | 1,752 | +21 | +1.2% | 391,100 |
| 2010/11/05 | 1,727 | 1,739 | 1,718 | 1,731 | +39 | +2.3% | 428,400 |
| 2010/11/04 | 1,706 | 1,707 | 1,682 | 1,692 | +38 | +2.3% | 427,400 |
| 2010/11/02 | 1,675 | 1,680 | 1,624 | 1,654 | -26 | -1.5% | 525,700 |
| 2010/11/01 | 1,732 | 1,755 | 1,675 | 1,680 | -54 | -3.1% | 907,600 |
| 2010/10/29 | 1,830 | 1,875 | 1,708 | 1,734 | -112 | -6.1% | 1,004,400 |
| 2010/10/28 | 1,821 | 1,858 | 1,813 | 1,846 | +3 | +0.2% | 463,200 |
| 2010/10/27 | 1,825 | 1,846 | 1,810 | 1,843 | +34 | +1.9% | 559,400 |
| 2010/10/26 | 1,821 | 1,832 | 1,806 | 1,809 | -43 | -2.3% | 528,000 |
| 2010/10/25 | 1,885 | 1,897 | 1,847 | 1,852 | -49 | -2.6% | 385,100 |
| 2010/10/22 | 1,896 | 1,920 | 1,862 | 1,901 | +10 | +0.5% | 305,400 |
| 2010/10/21 | 1,900 | 1,900 | 1,849 | 1,891 | -24 | -1.3% | 650,200 |
| 2010/10/20 | 1,850 | 1,928 | 1,826 | 1,915 | +57 | +3.1% | 858,100 |
| 2010/10/19 | 1,839 | 1,864 | 1,821 | 1,858 | +19 | +1% | 399,300 |
| 2010/10/18 | 1,835 | 1,858 | 1,818 | 1,839 | +19 | +1% | 241,400 |
| 2010/10/15 | 1,818 | 1,825 | 1,791 | 1,820 | +3 | +0.2% | 328,600 |
| 2010/10/14 | 1,819 | 1,832 | 1,787 | 1,817 | +36 | +2% | 280,500 |
| 2010/10/13 | 1,785 | 1,825 | 1,777 | 1,781 | +1 | +0.1% | 389,100 |
| 2010/10/12 | 1,850 | 1,850 | 1,772 | 1,780 | -43 | -2.4% | 275,100 |
| 2010/10/08 | 1,847 | 1,853 | 1,823 | 1,823 | -35 | -1.9% | 271,300 |
| 2010/10/07 | 1,809 | 1,872 | 1,809 | 1,858 | +23 | +1.3% | 319,900 |
| 2010/10/06 | 1,880 | 1,884 | 1,822 | 1,835 | -21 | -1.1% | 546,400 |
| 2010/10/05 | 1,834 | 1,876 | 1,819 | 1,856 | +12 | +0.7% | 346,400 |
| 2010/10/04 | 1,867 | 1,882 | 1,833 | 1,844 | -15 | -0.8% | 315,100 |
| 2010/10/01 | 1,852 | 1,879 | 1,829 | 1,859 | +19 | +1% | 345,700 |
| 2010/09/30 | 1,913 | 1,913 | 1,840 | 1,840 | -62 | -3.3% | 410,800 |
| 2010/09/29 | 1,871 | 1,915 | 1,870 | 1,902 | +30 | +1.6% | 366,400 |
| 2010/09/28 | 1,889 | 1,918 | 1,863 | 1,872 | -40 | -2.1% | 327,000 |
| 2010/09/27 | 1,875 | 1,912 | 1,868 | 1,912 | +37 | +2% | 422,100 |
| 2010/09/24 | 1,867 | 1,901 | 1,836 | 1,875 | -32 | -1.7% | 691,400 |
| 2010/09/22 | 1,938 | 1,959 | 1,900 | 1,907 | -88 | -4.4% | 655,500 |
| 2010/09/21 | 2,042 | 2,042 | 1,981 | 1,995 | -29 | -1.4% | 391,700 |
| 2010/09/17 | 1,958 | 2,036 | 1,957 | 2,024 | +72 | +3.7% | 628,600 |
| 2010/09/16 | 1,968 | 1,968 | 1,930 | 1,952 | ±0 | ±0% | 371,500 |
3601～
3650
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
