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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,030 | 4,085 | 4,030 | 4,060 | ±0 | ±0% | 779,900 |
| 2018/05/07 | 4,125 | 4,125 | 4,000 | 4,060 | -55 | -1.3% | 603,600 |
| 2018/05/02 | 4,100 | 4,120 | 4,040 | 4,115 | +70 | +1.7% | 947,600 |
| 2018/05/01 | 3,835 | 4,060 | 3,835 | 4,045 | +110 | +2.8% | 922,500 |
| 2018/04/27 | 3,985 | 3,985 | 3,825 | 3,935 | +20 | +0.5% | 1,340,200 |
| 2018/04/26 | 3,945 | 3,955 | 3,880 | 3,915 | +30 | +0.8% | 794,800 |
| 2018/04/25 | 3,870 | 3,885 | 3,825 | 3,885 | -10 | -0.3% | 527,300 |
| 2018/04/24 | 3,870 | 3,905 | 3,840 | 3,895 | +60 | +1.6% | 645,400 |
| 2018/04/23 | 3,825 | 3,855 | 3,805 | 3,835 | +40 | +1.1% | 543,500 |
| 2018/04/20 | 3,820 | 3,840 | 3,780 | 3,795 | +5 | +0.1% | 748,200 |
| 2018/04/19 | 3,760 | 3,835 | 3,750 | 3,790 | +75 | +2% | 676,800 |
| 2018/04/18 | 3,670 | 3,725 | 3,650 | 3,715 | +45 | +1.2% | 697,200 |
| 2018/04/17 | 3,685 | 3,710 | 3,645 | 3,670 | -25 | -0.7% | 536,200 |
| 2018/04/16 | 3,700 | 3,715 | 3,655 | 3,695 | +25 | +0.7% | 559,000 |
| 2018/04/13 | 3,640 | 3,685 | 3,620 | 3,670 | +75 | +2.1% | 711,500 |
| 2018/04/12 | 3,645 | 3,650 | 3,585 | 3,595 | -50 | -1.4% | 426,500 |
| 2018/04/11 | 3,645 | 3,695 | 3,630 | 3,645 | +25 | +0.7% | 614,600 |
| 2018/04/10 | 3,555 | 3,635 | 3,545 | 3,620 | +40 | +1.1% | 801,200 |
| 2018/04/09 | 3,580 | 3,595 | 3,545 | 3,580 | -30 | -0.8% | 615,000 |
| 2018/04/06 | 3,595 | 3,635 | 3,590 | 3,610 | +25 | +0.7% | 936,300 |
| 2018/04/05 | 3,550 | 3,610 | 3,530 | 3,585 | +75 | +2.1% | 786,000 |
| 2018/04/04 | 3,515 | 3,540 | 3,500 | 3,510 | -5 | -0.1% | 656,500 |
| 2018/04/03 | 3,505 | 3,530 | 3,470 | 3,515 | -50 | -1.4% | 792,100 |
| 2018/04/02 | 3,585 | 3,625 | 3,565 | 3,565 | -40 | -1.1% | 386,800 |
| 2018/03/30 | 3,575 | 3,615 | 3,545 | 3,605 | +60 | +1.7% | 740,500 |
| 2018/03/29 | 3,570 | 3,605 | 3,510 | 3,545 | +10 | +0.3% | 850,400 |
| 2018/03/28 | 3,490 | 3,535 | 3,465 | 3,535 | -55 | -1.5% | 944,300 |
| 2018/03/27 | 3,495 | 3,600 | 3,485 | 3,590 | +120 | +3.5% | 1,039,200 |
| 2018/03/26 | 3,420 | 3,470 | 3,405 | 3,470 | +5 | +0.1% | 919,800 |
| 2018/03/23 | 3,545 | 3,560 | 3,445 | 3,465 | -220 | -6% | 1,744,200 |
| 2018/03/22 | 3,670 | 3,705 | 3,650 | 3,685 | +10 | +0.3% | 798,400 |
| 2018/03/20 | 3,625 | 3,685 | 3,615 | 3,675 | +40 | +1.1% | 753,600 |
| 2018/03/19 | 3,690 | 3,695 | 3,615 | 3,635 | -90 | -2.4% | 741,500 |
| 2018/03/16 | 3,795 | 3,795 | 3,720 | 3,725 | -35 | -0.9% | 972,600 |
| 2018/03/15 | 3,755 | 3,770 | 3,690 | 3,760 | +5 | +0.1% | 680,400 |
| 2018/03/14 | 3,740 | 3,785 | 3,730 | 3,755 | -35 | -0.9% | 535,000 |
| 2018/03/13 | 3,770 | 3,795 | 3,755 | 3,790 | -15 | -0.4% | 455,600 |
| 2018/03/12 | 3,775 | 3,830 | 3,765 | 3,805 | +100 | +2.7% | 471,400 |
| 2018/03/09 | 3,720 | 3,810 | 3,685 | 3,705 | +20 | +0.5% | 1,511,200 |
| 2018/03/08 | 3,730 | 3,735 | 3,660 | 3,685 | -10 | -0.3% | 919,200 |
| 2018/03/07 | 3,725 | 3,725 | 3,655 | 3,695 | -45 | -1.2% | 947,800 |
| 2018/03/06 | 3,770 | 3,810 | 3,730 | 3,740 | +10 | +0.3% | 735,700 |
| 2018/03/05 | 3,775 | 3,775 | 3,705 | 3,730 | -50 | -1.3% | 910,200 |
| 2018/03/02 | 3,790 | 3,815 | 3,750 | 3,780 | -115 | -3% | 1,222,100 |
| 2018/03/01 | 3,945 | 3,955 | 3,880 | 3,895 | -100 | -2.5% | 832,500 |
| 2018/02/28 | 4,075 | 4,125 | 3,995 | 3,995 | -125 | -3% | 952,800 |
| 2018/02/27 | 4,150 | 4,190 | 4,100 | 4,120 | -15 | -0.4% | 811,400 |
| 2018/02/26 | 4,095 | 4,145 | 4,085 | 4,135 | +110 | +2.7% | 791,900 |
| 2018/02/23 | 3,995 | 4,030 | 3,985 | 4,025 | +25 | +0.6% | 606,300 |
| 2018/02/22 | 4,045 | 4,060 | 3,980 | 4,000 | -90 | -2.2% | 677,800 |
1601～
1650
件表示中 / 3586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 | 265,400円 | +8.0% | +8.6% | 3.77% | 8.01倍 | 1.13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 |
| 丸 紅 | 239,500円 | +0.7% | +0.5% | 3.76% | 8.28倍 | 1.17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 |
| 住友商 | 328,200円 | -1.6% | +32.7% | 3.96% | 7.49倍 | 0.91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 |
| サンリオ | 490,200円 | +30.6% | +47.9% | 0.82% | 37.23倍 | 13.75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 | 358,000円 | +7.9% | +10.1% | 0.64% | 36.79倍 | 6.59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
