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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,984 | 2,028 | 1,984 | 2,018.5 | +34.5 | +1.7% | 372,000 |
| 2025/02/17 | 2,000 | 2,001 | 1,983 | 1,984 | -10 | -0.5% | 266,900 |
| 2025/02/14 | 2,012 | 2,027.5 | 1,994 | 1,994 | -11 | -0.5% | 328,600 |
| 2025/02/13 | 1,980 | 2,010 | 1,965 | 2,005 | +42.5 | +2.2% | 429,000 |
| 2025/02/12 | 1,974.5 | 1,976.5 | 1,946 | 1,962.5 | -5.5 | -0.3% | 307,600 |
| 2025/02/10 | 1,945 | 1,978 | 1,945 | 1,968 | +10 | +0.5% | 314,100 |
| 2025/02/07 | 1,944.5 | 1,974.5 | 1,944 | 1,958 | +1 | +0.1% | 377,900 |
| 2025/02/06 | 1,934 | 1,966.5 | 1,928 | 1,957 | +6 | +0.3% | 512,600 |
| 2025/02/05 | 1,951 | 1,981 | 1,946 | 1,951 | +15.5 | +0.8% | 509,000 |
| 2025/02/04 | 1,937.5 | 1,993.5 | 1,933 | 1,935.5 | +9.5 | +0.5% | 822,800 |
| 2025/02/03 | 2,013 | 2,060 | 1,900 | 1,926 | -137 | -6.6% | 1,639,600 |
| 2025/01/31 | 2,014.5 | 2,086 | 2,014 | 2,063 | +15 | +0.7% | 1,192,500 |
| 2025/01/30 | 2,014.5 | 2,055 | 2,014.5 | 2,048 | +33 | +1.6% | 387,100 |
| 2025/01/29 | 2,003.5 | 2,026.5 | 2,002 | 2,015 | +3.5 | +0.2% | 302,500 |
| 2025/01/28 | 1,988.5 | 2,019 | 1,985.5 | 2,011.5 | +18 | +0.9% | 339,300 |
| 2025/01/27 | 1,998 | 2,009 | 1,983.5 | 1,993.5 | +20.5 | +1% | 348,300 |
| 2025/01/24 | 2,007.5 | 2,015 | 1,972 | 1,973 | -54.5 | -2.7% | 833,300 |
| 2025/01/23 | 2,025 | 2,027.5 | 2,009 | 2,027.5 | -0.5 | ±0% | 170,700 |
| 2025/01/22 | 2,030 | 2,037 | 2,023 | 2,028 | +1 | ±0% | 231,600 |
| 2025/01/21 | 2,029.5 | 2,038.5 | 2,000.5 | 2,027 | +18.5 | +0.9% | 285,900 |
| 2025/01/20 | 2,000 | 2,032 | 1,992.5 | 2,008.5 | +31 | +1.6% | 478,800 |
| 2025/01/17 | 1,953.5 | 1,984 | 1,948.5 | 1,977.5 | +1 | +0.1% | 454,700 |
| 2025/01/16 | 1,983.5 | 1,995.5 | 1,975.5 | 1,976.5 | -15.5 | -0.8% | 296,100 |
| 2025/01/15 | 1,991.5 | 1,999 | 1,980 | 1,992 | +13 | +0.7% | 310,000 |
| 2025/01/14 | 1,961.5 | 1,985.5 | 1,961.5 | 1,979 | +3.5 | +0.2% | 409,400 |
| 2025/01/10 | 1,960.5 | 1,989.5 | 1,960.5 | 1,975.5 | -4.5 | -0.2% | 294,800 |
| 2025/01/09 | 2,010 | 2,017 | 1,971 | 1,980 | -47 | -2.3% | 608,900 |
| 2025/01/08 | 2,010 | 2,032 | 2,007.5 | 2,027 | +16 | +0.8% | 396,200 |
| 2025/01/07 | 2,020 | 2,025.5 | 2,002 | 2,011 | -4.5 | -0.2% | 325,000 |
| 2025/01/06 | 2,043 | 2,043 | 2,007.5 | 2,015.5 | -37.5 | -1.8% | 422,900 |
| 2024/12/30 | 2,069 | 2,069 | 2,047.5 | 2,053 | -7.5 | -0.4% | 257,500 |
| 2024/12/27 | 2,044 | 2,069 | 2,028.5 | 2,060.5 | +16.5 | +0.8% | 576,000 |
| 2024/12/26 | 2,000 | 2,044 | 2,000 | 2,044 | +37.5 | +1.9% | 703,000 |
| 2024/12/25 | 2,003 | 2,006.5 | 1,988 | 2,006.5 | +2 | +0.1% | 323,700 |
| 2024/12/24 | 2,005 | 2,020 | 1,998 | 2,004.5 | +9.5 | +0.5% | 388,100 |
| 2024/12/23 | 1,990.5 | 2,000 | 1,974 | 1,995 | +4.5 | +0.2% | 409,500 |
| 2024/12/20 | 1,995 | 2,017.5 | 1,990.5 | 1,990.5 | +14 | +0.7% | 548,600 |
| 2024/12/19 | 1,979 | 1,993 | 1,968 | 1,976.5 | -13.5 | -0.7% | 432,700 |
| 2024/12/18 | 1,986.5 | 2,012 | 1,980.5 | 1,990 | +22 | +1.1% | 611,400 |
| 2024/12/17 | 1,983 | 1,996 | 1,968 | 1,968 | -23 | -1.2% | 326,400 |
| 2024/12/16 | 1,995 | 2,015.5 | 1,991 | 1,991 | ±0 | ±0% | 273,700 |
| 2024/12/13 | 1,960 | 1,997 | 1,960 | 1,991 | +4.5 | +0.2% | 446,400 |
| 2024/12/12 | 2,003 | 2,016 | 1,986.5 | 1,986.5 | -30 | -1.5% | 569,900 |
| 2024/12/11 | 2,010 | 2,016.5 | 1,983.5 | 2,016.5 | +18 | +0.9% | 598,900 |
| 2024/12/10 | 1,990 | 2,006.5 | 1,979 | 1,998.5 | +42 | +2.1% | 667,000 |
| 2024/12/09 | 1,953 | 1,968.5 | 1,950 | 1,956.5 | +15.5 | +0.8% | 372,400 |
| 2024/12/06 | 1,949.5 | 1,959 | 1,937.5 | 1,941 | +9.5 | +0.5% | 488,300 |
| 2024/12/05 | 1,950 | 1,954.5 | 1,928.5 | 1,931.5 | +5.5 | +0.3% | 358,000 |
| 2024/12/04 | 1,949 | 1,953.5 | 1,917 | 1,926 | -23.5 | -1.2% | 417,800 |
| 2024/12/03 | 1,940 | 1,961 | 1,937 | 1,949.5 | +31.5 | +1.6% | 546,500 |
51～
100
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
