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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,680 | 2,712.5 | 2,664 | 2,707 | +3.5 | +0.1% | 1,318,300 |
| 2024/08/20 | 2,736 | 2,750 | 2,690 | 2,703.5 | +17 | +0.6% | 1,681,100 |
| 2024/08/19 | 2,724 | 2,733.5 | 2,663.5 | 2,686.5 | -62 | -2.3% | 1,894,800 |
| 2024/08/16 | 2,748 | 2,760.5 | 2,709 | 2,748.5 | +100.5 | +3.8% | 2,249,200 |
| 2024/08/15 | 2,582 | 2,658.5 | 2,577 | 2,648 | +68.5 | +2.7% | 1,979,100 |
| 2024/08/14 | 2,558 | 2,581.5 | 2,529.5 | 2,579.5 | +58 | +2.3% | 1,950,700 |
| 2024/08/13 | 2,493.5 | 2,521.5 | 2,461.5 | 2,521.5 | +71.5 | +2.9% | 2,491,800 |
| 2024/08/09 | 2,425 | 2,480 | 2,384.5 | 2,450 | +87.5 | +3.7% | 3,505,000 |
| 2024/08/08 | 2,325 | 2,428 | 2,324 | 2,362.5 | -46.5 | -1.9% | 2,025,400 |
| 2024/08/07 | 2,247 | 2,495 | 2,245 | 2,409 | +62 | +2.6% | 4,343,900 |
| 2024/08/06 | 2,266 | 2,397 | 2,200 | 2,347 | +225 | +10.6% | 5,710,900 |
| 2024/08/05 | 2,413.5 | 2,441.5 | 2,122 | 2,122 | -500 | -19.1% | 4,050,600 |
| 2024/08/02 | 2,618.5 | 2,666.5 | 2,562.5 | 2,622 | -95 | -3.5% | 4,045,300 |
| 2024/08/01 | 2,780 | 2,806.5 | 2,681 | 2,717 | -316 | -10.4% | 5,418,500 |
| 2024/07/31 | 2,977 | 3,034 | 2,952.5 | 3,033 | +43.5 | +1.5% | 2,575,000 |
| 2024/07/30 | 2,925 | 2,991 | 2,910 | 2,989.5 | +49.5 | +1.7% | 1,739,700 |
| 2024/07/29 | 2,919 | 2,981.5 | 2,898 | 2,940 | +71 | +2.5% | 1,795,800 |
| 2024/07/26 | 2,882 | 2,917.5 | 2,863 | 2,869 | -12.5 | -0.4% | 1,827,100 |
| 2024/07/25 | 2,947 | 2,952 | 2,875 | 2,881.5 | -114 | -3.8% | 2,322,600 |
| 2024/07/24 | 3,028 | 3,039 | 2,995.5 | 2,995.5 | -39.5 | -1.3% | 1,545,700 |
| 2024/07/23 | 3,051 | 3,067 | 3,026 | 3,035 | -9 | -0.3% | 1,552,400 |
| 2024/07/22 | 3,080 | 3,088 | 3,030 | 3,044 | -51 | -1.6% | 1,571,900 |
| 2024/07/19 | 3,115 | 3,115 | 3,071 | 3,095 | -43 | -1.4% | 1,407,700 |
| 2024/07/18 | 3,124 | 3,178 | 3,110 | 3,138 | -56 | -1.8% | 1,408,100 |
| 2024/07/17 | 3,211 | 3,232 | 3,190 | 3,194 | +6 | +0.2% | 1,339,700 |
| 2024/07/16 | 3,171 | 3,212 | 3,166 | 3,188 | +23 | +0.7% | 1,175,900 |
| 2024/07/12 | 3,227 | 3,228 | 3,165 | 3,165 | -84 | -2.6% | 2,811,200 |
| 2024/07/11 | 3,257 | 3,274 | 3,235 | 3,249 | +32 | +1% | 2,238,000 |
| 2024/07/10 | 3,224 | 3,237 | 3,184 | 3,217 | -30 | -0.9% | 2,178,000 |
| 2024/07/09 | 3,237 | 3,280 | 3,215 | 3,247 | +8 | +0.2% | 2,043,300 |
| 2024/07/08 | 3,277 | 3,279 | 3,238 | 3,239 | -39 | -1.2% | 1,873,600 |
| 2024/07/05 | 3,324 | 3,341 | 3,264 | 3,278 | -46 | -1.4% | 1,472,500 |
| 2024/07/04 | 3,260 | 3,333 | 3,259 | 3,324 | +77 | +2.4% | 2,011,000 |
| 2024/07/03 | 3,232 | 3,257 | 3,198 | 3,247 | +16 | +0.5% | 2,169,000 |
| 2024/07/02 | 3,166 | 3,244 | 3,157 | 3,231 | +54 | +1.7% | 2,123,600 |
| 2024/07/01 | 3,200 | 3,215 | 3,175 | 3,177 | +45 | +1.4% | 2,369,700 |
| 2024/06/28 | 3,128 | 3,143 | 3,108 | 3,132 | +13 | +0.4% | 2,686,600 |
| 2024/06/27 | 3,161 | 3,170 | 3,091 | 3,119 | -6,378 | -67.2% | 1,874,600 |
| 2024/06/26 | 9,550 | 9,556 | 9,382 | 9,497 | -41 | -0.4% | 1,026,500 |
| 2024/06/25 | 9,249 | 9,545 | 9,207 | 9,538 | +423 | +4.6% | 1,137,000 |
| 2024/06/24 | 8,965 | 9,117 | 8,915 | 9,115 | +237 | +2.7% | 1,035,000 |
| 2024/06/21 | 8,950 | 8,986 | 8,829 | 8,878 | -32 | -0.4% | 927,100 |
| 2024/06/20 | 8,770 | 8,910 | 8,755 | 8,910 | +30 | +0.3% | 775,700 |
| 2024/06/19 | 8,819 | 8,880 | 8,777 | 8,880 | +55 | +0.6% | 664,300 |
| 2024/06/18 | 8,830 | 8,851 | 8,737 | 8,825 | +13 | +0.1% | 1,009,700 |
| 2024/06/17 | 8,920 | 8,939 | 8,766 | 8,812 | -325 | -3.6% | 1,260,300 |
| 2024/06/14 | 8,955 | 9,153 | 8,930 | 9,137 | +179 | +2% | 1,511,100 |
| 2024/06/13 | 9,168 | 9,218 | 8,936 | 8,958 | -263 | -2.9% | 910,200 |
| 2024/06/12 | 9,251 | 9,273 | 9,180 | 9,221 | -99 | -1.1% | 585,300 |
| 2024/06/11 | 9,360 | 9,412 | 9,275 | 9,320 | ±0 | ±0% | 582,200 |
151～
200
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
