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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/02 | 1,992 | 2,002 | 1,960 | 1,989.5 | +13 | +0.7% | 508,600 |
| 2025/04/01 | 2,004.5 | 2,005 | 1,966 | 1,976.5 | -12 | -0.6% | 479,500 |
| 2025/03/31 | 1,982 | 2,012.5 | 1,943 | 1,988.5 | -24.5 | -1.2% | 599,900 |
| 2025/03/28 | 2,046 | 2,058.5 | 1,999.5 | 2,013 | -92.5 | -4.4% | 672,200 |
| 2025/03/27 | 2,084 | 2,105.5 | 2,055.5 | 2,105.5 | -22 | -1% | 759,000 |
| 2025/03/26 | 2,120 | 2,135 | 2,110.5 | 2,127.5 | +6.5 | +0.3% | 376,300 |
| 2025/03/25 | 2,119.5 | 2,134 | 2,105 | 2,121 | +25 | +1.2% | 318,400 |
| 2025/03/24 | 2,113 | 2,120 | 2,076 | 2,096 | -3 | -0.1% | 270,900 |
| 2025/03/21 | 2,095 | 2,122 | 2,089.5 | 2,099 | -4.5 | -0.2% | 454,300 |
| 2025/03/19 | 2,096 | 2,118 | 2,088.5 | 2,103.5 | +8 | +0.4% | 411,600 |
| 2025/03/18 | 2,075 | 2,098 | 2,067.5 | 2,095.5 | +32.5 | +1.6% | 438,200 |
| 2025/03/17 | 2,041 | 2,073 | 2,041 | 2,063 | +24.5 | +1.2% | 285,300 |
| 2025/03/14 | 2,029.5 | 2,044 | 2,028.5 | 2,038.5 | +5 | +0.2% | 295,100 |
| 2025/03/13 | 2,037 | 2,047.5 | 2,025.5 | 2,033.5 | -5.5 | -0.3% | 368,800 |
| 2025/03/12 | 2,026 | 2,047 | 2,019.5 | 2,039 | -12.5 | -0.6% | 454,700 |
| 2025/03/11 | 2,048.5 | 2,059 | 2,022.5 | 2,051.5 | +3.5 | +0.2% | 517,400 |
| 2025/03/10 | 2,057 | 2,063 | 2,042 | 2,048 | -17 | -0.8% | 308,500 |
| 2025/03/07 | 2,029 | 2,065 | 2,023.5 | 2,065 | +17.5 | +0.9% | 342,500 |
| 2025/03/06 | 2,045 | 2,060.5 | 2,038 | 2,047.5 | +18.5 | +0.9% | 292,900 |
| 2025/03/05 | 2,029.5 | 2,042 | 2,019 | 2,029 | -2.5 | -0.1% | 316,200 |
| 2025/03/04 | 2,032 | 2,044.5 | 2,012.5 | 2,031.5 | +4 | +0.2% | 396,300 |
| 2025/03/03 | 2,017 | 2,036.5 | 2,007 | 2,027.5 | +18.5 | +0.9% | 362,400 |
| 2025/02/28 | 2,046.5 | 2,053 | 2,009 | 2,009 | -49 | -2.4% | 522,800 |
| 2025/02/27 | 2,000 | 2,058 | 1,999.5 | 2,058 | +66.5 | +3.3% | 446,300 |
| 2025/02/26 | 1,972.5 | 1,992.5 | 1,966 | 1,991.5 | +23.5 | +1.2% | 318,000 |
| 2025/02/25 | 1,954 | 1,977 | 1,947 | 1,968 | -8.5 | -0.4% | 292,300 |
| 2025/02/21 | 1,950 | 1,976.5 | 1,945 | 1,976.5 | +15 | +0.8% | 380,200 |
| 2025/02/20 | 1,990 | 1,990.5 | 1,951 | 1,961.5 | -28.5 | -1.4% | 383,200 |
| 2025/02/19 | 2,016 | 2,029 | 1,990 | 1,990 | -28.5 | -1.4% | 350,100 |
1～
50
件表示中 / 3692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 | 204,000円 | +2.3% | +76.2% | 4.22% | 7.29倍 | 0.81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 | 39,800円 | -1.1% | -56.9% | 3.77% | 15.22倍 | 0.51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 | 87,300円 | +3.6% | -40.6% | 6.30% | 3.93倍 | 0.32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 |
| 豊田合 | 274,900円 | -5.6% | -2.0% | 4.00% | 9.21倍 | 0.64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 |
| ＮＯＫ | 197,600円 | +0.7% | +13.7% | 5.06% | 10.67倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
