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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 2,980 | 3,048 | 2,979.5 | 3,032 | +62.5 | +2.1% | 487,600 |
| 2024/03/13 | 3,027 | 3,038 | 2,936.5 | 2,969.5 | -36.5 | -1.2% | 391,000 |
| 2024/03/12 | 2,954 | 3,006 | 2,914.5 | 3,006 | +14.5 | +0.5% | 393,300 |
| 2024/03/11 | 3,040 | 3,050 | 2,940 | 2,991.5 | -117.5 | -3.8% | 427,900 |
| 2024/03/08 | 3,106 | 3,138 | 3,062 | 3,109 | -16 | -0.5% | 505,200 |
| 2024/03/07 | 3,267 | 3,289 | 3,125 | 3,125 | -86 | -2.7% | 674,700 |
| 2024/03/06 | 3,106 | 3,229 | 3,101 | 3,211 | +126 | +4.1% | 896,700 |
| 2024/03/05 | 3,046 | 3,091 | 3,034 | 3,085 | +15 | +0.5% | 553,700 |
| 2024/03/04 | 3,102 | 3,104 | 3,059 | 3,070 | -8 | -0.3% | 443,800 |
| 2024/03/01 | 3,076 | 3,102 | 3,061 | 3,078 | -3 | -0.1% | 413,500 |
| 2024/02/29 | 3,068 | 3,102 | 3,041 | 3,081 | +60 | +2% | 595,800 |
| 2024/02/28 | 3,021 | 3,050 | 3,009 | 3,021 | +9 | +0.3% | 309,800 |
| 2024/02/27 | 3,018 | 3,057 | 2,982.5 | 3,012 | +13.5 | +0.5% | 515,200 |
| 2024/02/26 | 2,980 | 3,016 | 2,955.5 | 2,998.5 | +1.5 | +0.1% | 636,000 |
| 2024/02/22 | 3,008 | 3,030 | 2,969 | 2,997 | +3.5 | +0.1% | 393,500 |
| 2024/02/21 | 2,951 | 2,994.5 | 2,937 | 2,993.5 | +37 | +1.3% | 456,800 |
| 2024/02/20 | 2,941 | 3,012 | 2,938 | 2,956.5 | +24.5 | +0.8% | 361,800 |
| 2024/02/19 | 2,955 | 2,955 | 2,905 | 2,932 | -41 | -1.4% | 514,400 |
| 2024/02/16 | 2,958.5 | 2,980.5 | 2,921.5 | 2,973 | +29 | +1% | 783,200 |
| 2024/02/15 | 2,990 | 3,004 | 2,920.5 | 2,944 | -22 | -0.7% | 779,500 |
| 2024/02/14 | 3,006 | 3,009 | 2,939 | 2,966 | -73 | -2.4% | 746,400 |
| 2024/02/13 | 2,950 | 3,039 | 2,946.5 | 3,039 | +111 | +3.8% | 577,300 |
| 2024/02/09 | 2,934 | 2,965.5 | 2,917.5 | 2,928 | -11.5 | -0.4% | 499,900 |
| 2024/02/08 | 2,958 | 2,994 | 2,924 | 2,939.5 | -13.5 | -0.5% | 732,500 |
| 2024/02/07 | 2,889.5 | 3,029 | 2,888.5 | 2,953 | +69 | +2.4% | 1,454,800 |
| 2024/02/06 | 2,926 | 2,947 | 2,837 | 2,884 | +8 | +0.3% | 1,628,200 |
| 2024/02/05 | 3,016 | 3,017 | 2,802.5 | 2,876 | -104.5 | -3.5% | 4,179,700 |
| 2024/02/02 | 2,922 | 3,019 | 2,874 | 2,980.5 | +99.5 | +3.5% | 2,527,100 |
| 2024/02/01 | 2,852.5 | 2,895.5 | 2,845.5 | 2,881 | +5.5 | +0.2% | 527,500 |
| 2024/01/31 | 2,844.5 | 2,875.5 | 2,839.5 | 2,875.5 | +20.5 | +0.7% | 289,800 |
| 2024/01/30 | 2,834 | 2,858.5 | 2,815 | 2,855 | -14 | -0.5% | 384,300 |
| 2024/01/29 | 2,853 | 2,873.5 | 2,851 | 2,869 | +51.5 | +1.8% | 281,200 |
| 2024/01/26 | 2,835 | 2,848 | 2,812 | 2,817.5 | -22.5 | -0.8% | 279,200 |
| 2024/01/25 | 2,819.5 | 2,842.5 | 2,802 | 2,840 | +5.5 | +0.2% | 279,800 |
| 2024/01/24 | 2,832.5 | 2,844 | 2,815.5 | 2,834.5 | -12 | -0.4% | 285,500 |
| 2024/01/23 | 2,860 | 2,880.5 | 2,831.5 | 2,846.5 | -19.5 | -0.7% | 341,500 |
| 2024/01/22 | 2,848.5 | 2,868 | 2,823.5 | 2,866 | +46 | +1.6% | 341,200 |
| 2024/01/19 | 2,860.5 | 2,866.5 | 2,795.5 | 2,820 | +9.5 | +0.3% | 489,200 |
| 2024/01/18 | 2,762 | 2,845 | 2,760.5 | 2,810.5 | +55.5 | +2% | 422,000 |
| 2024/01/17 | 2,780 | 2,813.5 | 2,755 | 2,755 | -6 | -0.2% | 524,300 |
| 2024/01/16 | 2,748.5 | 2,774.5 | 2,735.5 | 2,761 | -17 | -0.6% | 396,800 |
| 2024/01/15 | 2,790.5 | 2,808.5 | 2,773.5 | 2,778 | -19.5 | -0.7% | 350,100 |
| 2024/01/12 | 2,844 | 2,859 | 2,781 | 2,797.5 | -12.5 | -0.4% | 503,000 |
| 2024/01/11 | 2,810 | 2,844 | 2,801 | 2,810 | +32 | +1.2% | 517,500 |
| 2024/01/10 | 2,746 | 2,780.5 | 2,734.5 | 2,778 | +44.5 | +1.6% | 314,200 |
| 2024/01/09 | 2,766.5 | 2,777.5 | 2,717.5 | 2,733.5 | +4.5 | +0.2% | 325,600 |
| 2024/01/05 | 2,745 | 2,749.5 | 2,718 | 2,729 | +11 | +0.4% | 363,500 |
| 2024/01/04 | 2,673 | 2,729.5 | 2,621 | 2,718 | +72.5 | +2.7% | 360,000 |
| 2023/12/29 | 2,637 | 2,659.5 | 2,623 | 2,645.5 | +10 | +0.4% | 182,100 |
| 2023/12/28 | 2,610.5 | 2,637 | 2,602.5 | 2,635.5 | -4.5 | -0.2% | 174,000 |
351～
400
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
