トヨタ紡織の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,917 | 1,917 | 1,904.5 | 1,910 | +2 | +0.1% | 257,900 |
| 2025/06/13 | 1,922 | 1,930 | 1,901 | 1,908 | -49.5 | -2.5% | 619,500 |
| 2025/06/12 | 1,980 | 1,991 | 1,949.5 | 1,957.5 | -30.5 | -1.5% | 480,900 |
| 2025/06/11 | 1,970 | 1,988 | 1,957 | 1,988 | +29.5 | +1.5% | 511,600 |
| 2025/06/10 | 1,973 | 1,986.5 | 1,954 | 1,958.5 | +8.5 | +0.4% | 389,300 |
| 2025/06/09 | 1,948.5 | 1,964.5 | 1,944 | 1,950 | +18 | +0.9% | 409,800 |
| 2025/06/06 | 1,925.5 | 1,943 | 1,922.5 | 1,932 | +4 | +0.2% | 344,500 |
| 2025/06/05 | 1,951 | 1,967 | 1,920 | 1,928 | -73 | -3.6% | 1,079,700 |
| 2025/06/04 | 2,009 | 2,010.5 | 1,998 | 2,001 | -5 | -0.2% | 458,100 |
| 2025/06/03 | 2,016 | 2,016.5 | 1,997.5 | 2,006 | -23.5 | -1.2% | 429,700 |
| 2025/06/02 | 2,038 | 2,048.5 | 2,027 | 2,029.5 | -30.5 | -1.5% | 348,300 |
| 2025/05/30 | 2,022.5 | 2,069.5 | 2,020 | 2,060 | +11 | +0.5% | 496,300 |
| 2025/05/29 | 2,024.5 | 2,053 | 2,022 | 2,049 | +32 | +1.6% | 329,900 |
| 2025/05/28 | 2,046 | 2,048 | 2,015 | 2,017 | +1.5 | +0.1% | 410,000 |
| 2025/05/27 | 2,009.5 | 2,026 | 2,006.5 | 2,015.5 | +4 | +0.2% | 235,500 |
| 2025/05/26 | 2,022.5 | 2,022.5 | 2,001 | 2,011.5 | -4.5 | -0.2% | 656,700 |
| 2025/05/23 | 2,016 | 2,023.5 | 2,001 | 2,016 | +12.5 | +0.6% | 529,600 |
| 2025/05/22 | 2,018 | 2,018 | 1,996 | 2,003.5 | -34.5 | -1.7% | 498,600 |
| 2025/05/21 | 2,070 | 2,072.5 | 2,030.5 | 2,038 | -11 | -0.5% | 451,400 |
| 2025/05/20 | 2,059 | 2,064.5 | 2,032.5 | 2,049 | +17 | +0.8% | 545,000 |
| 2025/05/19 | 2,024.5 | 2,053 | 2,024.5 | 2,032 | +8.5 | +0.4% | 241,400 |
| 2025/05/16 | 2,015.5 | 2,026 | 1,993 | 2,023.5 | -1.5 | -0.1% | 374,400 |
| 2025/05/15 | 2,030 | 2,044.5 | 2,015.5 | 2,025 | -41 | -2% | 282,400 |
| 2025/05/14 | 2,095 | 2,095 | 2,045.5 | 2,066 | -11.5 | -0.6% | 375,400 |
| 2025/05/13 | 2,096 | 2,103.5 | 2,074.5 | 2,077.5 | +10 | +0.5% | 381,800 |
| 2025/05/12 | 2,049.5 | 2,071 | 2,044.5 | 2,067.5 | +24 | +1.2% | 283,000 |
| 2025/05/09 | 2,021.5 | 2,049 | 2,021.5 | 2,043.5 | +42.5 | +2.1% | 383,700 |
| 2025/05/08 | 2,009 | 2,019.5 | 1,991.5 | 2,001 | -24 | -1.2% | 432,700 |
| 2025/05/07 | 2,050 | 2,058 | 2,018 | 2,025 | -15.5 | -0.8% | 409,900 |
| 2025/05/02 | 2,051 | 2,065 | 2,038 | 2,040.5 | -8 | -0.4% | 492,400 |
| 2025/05/01 | 2,030.5 | 2,055.5 | 2,019.5 | 2,048.5 | -0.5 | ±0% | 758,300 |
| 2025/04/30 | 2,035.5 | 2,056 | 2,015 | 2,049 | +13.5 | +0.7% | 729,800 |
| 2025/04/28 | 2,060 | 2,097.5 | 2,026.5 | 2,035.5 | +16 | +0.8% | 1,519,000 |
| 2025/04/25 | 1,960 | 2,080 | 1,944 | 2,019.5 | +96 | +5% | 3,271,000 |
| 2025/04/24 | 1,924 | 1,971 | 1,911.5 | 1,923.5 | +23 | +1.2% | 764,700 |
| 2025/04/23 | 1,917 | 1,917 | 1,889 | 1,900.5 | +23.5 | +1.3% | 741,800 |
| 2025/04/22 | 1,864 | 1,884 | 1,858.5 | 1,877 | +14 | +0.8% | 521,300 |
| 2025/04/21 | 1,892.5 | 1,898 | 1,855.5 | 1,863 | -33.5 | -1.8% | 580,400 |
| 2025/04/18 | 1,870 | 1,901 | 1,865.5 | 1,896.5 | +47.5 | +2.6% | 409,400 |
| 2025/04/17 | 1,832 | 1,849 | 1,818 | 1,849 | +13 | +0.7% | 343,000 |
| 2025/04/16 | 1,830.5 | 1,837.5 | 1,819.5 | 1,836 | -3.5 | -0.2% | 247,600 |
| 2025/04/15 | 1,834 | 1,862 | 1,825.5 | 1,839.5 | +41 | +2.3% | 400,100 |
| 2025/04/14 | 1,803 | 1,825 | 1,796.5 | 1,798.5 | +3 | +0.2% | 333,100 |
| 2025/04/11 | 1,775 | 1,806 | 1,740 | 1,795.5 | -59.5 | -3.2% | 382,800 |
| 2025/04/10 | 1,887 | 1,887 | 1,828 | 1,855 | +116 | +6.7% | 543,600 |
| 2025/04/09 | 1,750.5 | 1,774.5 | 1,723 | 1,739 | -73.5 | -4.1% | 473,200 |
| 2025/04/08 | 1,767.5 | 1,837 | 1,761 | 1,812.5 | +94.5 | +5.5% | 590,400 |
| 2025/04/07 | 1,690.5 | 1,760.5 | 1,650 | 1,718 | -92.5 | -5.1% | 862,800 |
| 2025/04/04 | 1,851.5 | 1,853.5 | 1,760.5 | 1,810.5 | -107.5 | -5.6% | 706,100 |
| 2025/04/03 | 1,900 | 1,930 | 1,894.5 | 1,918 | -71.5 | -3.6% | 611,000 |
1～
50
件表示中 / 3721件
類似銘柄と比較する
現在ご覧いただいている「トヨタ紡織」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 |
|---|---|---|---|---|---|---|---|---|
| トヨタ紡織 | 191,000円 | +2.3% | +76.2% | 4.50% | 6.82倍 | 0.76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 |
| 三菱自 | 40,700円 | +5.8% | -8.7% | 2.46% | 13.62倍 | 0.58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 |
| マツダ | 85,000円 | -0.4% | -20.6% | 6.47% | 5.64倍 | 0.30倍 |
|
中堅自動車メーカー。低燃費で動力性能高いエンジンが強み。輸出比率高い。トヨタと資本提携 |
| ＮＯＫ | 203,700円 | -7.8% | +0.9% | 5.40% | 9.11倍 | 0.57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 |
| 豊田合 | 266,100円 | -5.6% | -2.0% | 4.13% | 8.91倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
