豊田通商の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,317 | 2,343 | 2,248 | 2,301.5 | -91.5 | -3.8% | 3,321,700 |
| 2025/04/03 | 2,339.5 | 2,396.5 | 2,335 | 2,393 | -96.5 | -3.9% | 2,648,100 |
| 2025/04/02 | 2,482.5 | 2,494 | 2,454.5 | 2,489.5 | -12 | -0.5% | 1,609,700 |
| 2025/04/01 | 2,519 | 2,528 | 2,487.5 | 2,501.5 | +8.5 | +0.3% | 2,570,400 |
| 2025/03/31 | 2,511 | 2,527.5 | 2,477.5 | 2,493 | -118 | -4.5% | 3,312,900 |
| 2025/03/28 | 2,644.5 | 2,657 | 2,591.5 | 2,611 | -86 | -3.2% | 2,154,500 |
| 2025/03/27 | 2,677.5 | 2,698 | 2,654 | 2,697 | +6.5 | +0.2% | 2,290,900 |
| 2025/03/26 | 2,688.5 | 2,707 | 2,663 | 2,690.5 | +19.5 | +0.7% | 1,740,800 |
| 2025/03/25 | 2,684.5 | 2,705 | 2,660.5 | 2,671 | +17 | +0.6% | 1,353,300 |
| 2025/03/24 | 2,672.5 | 2,680.5 | 2,633.5 | 2,654 | -18 | -0.7% | 1,565,000 |
| 2025/03/21 | 2,671.5 | 2,721.5 | 2,670 | 2,672 | -49.5 | -1.8% | 3,605,200 |
| 2025/03/19 | 2,686.5 | 2,749.5 | 2,685 | 2,721.5 | +29 | +1.1% | 1,576,000 |
| 2025/03/18 | 2,670.5 | 2,731.5 | 2,659.5 | 2,692.5 | +72 | +2.7% | 2,335,100 |
| 2025/03/17 | 2,593 | 2,638 | 2,592 | 2,620.5 | +40.5 | +1.6% | 1,555,200 |
| 2025/03/14 | 2,541.5 | 2,590.5 | 2,541.5 | 2,580 | +26 | +1% | 2,626,200 |
| 2025/03/13 | 2,577 | 2,590 | 2,554 | 2,554 | -11.5 | -0.4% | 1,765,100 |
| 2025/03/12 | 2,552.5 | 2,576 | 2,538 | 2,565.5 | -9 | -0.3% | 1,751,500 |
| 2025/03/11 | 2,572.5 | 2,578.5 | 2,522 | 2,574.5 | -12 | -0.5% | 1,783,800 |
| 2025/03/10 | 2,575 | 2,605 | 2,564 | 2,586.5 | +4.5 | +0.2% | 1,845,000 |
| 2025/03/07 | 2,557 | 2,594.5 | 2,533 | 2,582 | +19.5 | +0.8% | 2,143,700 |
| 2025/03/06 | 2,597 | 2,598 | 2,555.5 | 2,562.5 | +6 | +0.2% | 1,830,700 |
| 2025/03/05 | 2,525 | 2,567 | 2,520.5 | 2,556.5 | +31 | +1.2% | 1,961,600 |
| 2025/03/04 | 2,532.5 | 2,558.5 | 2,504.5 | 2,525.5 | -40.5 | -1.6% | 1,940,600 |
| 2025/03/03 | 2,532 | 2,588 | 2,499.5 | 2,566 | +71 | +2.8% | 2,360,800 |
| 2025/02/28 | 2,538 | 2,555.5 | 2,470.5 | 2,495 | -57 | -2.2% | 2,951,400 |
| 2025/02/27 | 2,532 | 2,577 | 2,526.5 | 2,552 | +29.5 | +1.2% | 1,994,500 |
| 2025/02/26 | 2,490 | 2,529 | 2,457 | 2,522.5 | +47.5 | +1.9% | 2,550,100 |
| 2025/02/25 | 2,432 | 2,497.5 | 2,432 | 2,475 | +51.5 | +2.1% | 3,169,300 |
| 2025/02/21 | 2,410.5 | 2,437 | 2,399.5 | 2,423.5 | +17.5 | +0.7% | 2,263,100 |
| 2025/02/20 | 2,437 | 2,439.5 | 2,385.5 | 2,406 | -43 | -1.8% | 1,818,200 |
| 2025/02/19 | 2,491 | 2,513.5 | 2,446.5 | 2,449 | -35 | -1.4% | 1,863,500 |
| 2025/02/18 | 2,480 | 2,499 | 2,455 | 2,484 | -12 | -0.5% | 1,763,400 |
| 2025/02/17 | 2,499 | 2,506 | 2,480 | 2,496 | -0.5 | ±0% | 1,354,900 |
| 2025/02/14 | 2,510 | 2,537.5 | 2,489.5 | 2,496.5 | -31 | -1.2% | 2,312,100 |
| 2025/02/13 | 2,511 | 2,536.5 | 2,501 | 2,527.5 | +50.5 | +2% | 1,675,900 |
| 2025/02/12 | 2,526 | 2,528.5 | 2,475 | 2,477 | -43 | -1.7% | 2,657,600 |
| 2025/02/10 | 2,508 | 2,528 | 2,495 | 2,520 | +0.5 | ±0% | 1,108,500 |
| 2025/02/07 | 2,522 | 2,542.5 | 2,481 | 2,519.5 | -27 | -1.1% | 1,996,900 |
| 2025/02/06 | 2,563 | 2,597 | 2,546.5 | 2,546.5 | -17.5 | -0.7% | 2,450,400 |
| 2025/02/05 | 2,540 | 2,580.5 | 2,535 | 2,564 | +36 | +1.4% | 1,663,300 |
| 2025/02/04 | 2,555.5 | 2,560 | 2,515 | 2,528 | -3 | -0.1% | 1,887,000 |
| 2025/02/03 | 2,540.5 | 2,587 | 2,496.5 | 2,531 | -109.5 | -4.1% | 3,509,000 |
| 2025/01/31 | 2,700 | 2,740 | 2,611.5 | 2,640.5 | -49.5 | -1.8% | 2,546,300 |
| 2025/01/30 | 2,658 | 2,702 | 2,654 | 2,690 | +25 | +0.9% | 1,616,800 |
| 2025/01/29 | 2,646.5 | 2,672.5 | 2,641 | 2,665 | +16 | +0.6% | 1,055,200 |
| 2025/01/28 | 2,650 | 2,677.5 | 2,624.5 | 2,649 | -26 | -1% | 1,460,600 |
| 2025/01/27 | 2,695 | 2,704 | 2,654 | 2,675 | +30 | +1.1% | 1,479,300 |
| 2025/01/24 | 2,698 | 2,704 | 2,645 | 2,645 | -26.5 | -1% | 1,480,200 |
| 2025/01/23 | 2,653.5 | 2,679.5 | 2,630 | 2,671.5 | +23.5 | +0.9% | 1,740,700 |
| 2025/01/22 | 2,640 | 2,664.5 | 2,630 | 2,648 | +12 | +0.5% | 1,342,100 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「豊通商」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 |
|---|---|---|---|---|---|---|---|---|
| 豊通商 | 230,100円 | +8.0% | +8.6% | 4.35% | 6.94倍 | 0.98倍 |
|
トヨタ系の総合商社、０６年トーメン合併。自動車関連事業で営業利益の７割稼ぐ。アフリカ強い |
| 住友商 | 317,200円 | +1.3% | +32.7% | 4.10% | 6.85倍 | 0.88倍 |
|
住友系の総合商社。油井管など鋼管は強大、ＣＡＴＶなどメディアも強い。資源は非鉄が軸 |
| 丸 紅 | 218,200円 | +4.8% | +0.5% | 4.35% | 7.24倍 | 1.07倍 |
|
芙蓉グループの総合商社大手。穀物、発電で商社首位級。プラントや輸送機、農業化学品に強み |
| サンリオ | 610,700円 | +40.5% | +87.2% | 0.85% | 35.63倍 | 17.14倍 |
|
「ハローキティ」等キャラクター商品の企画・販売、ライセンス事業を展開。テーマパークも |
| 神戸物産 | 375,000円 | +3.4% | +19.7% | 0.69% | 34.58倍 | 6.41倍 |
|
冷凍品など食材販売の「業務スーパー」をＦＣ展開。総菜店併設で中食も強化。輸入材料多い |
市場注目の銘柄
チャート関連のコラム
