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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,835 | 1,853.5 | 1,824.5 | 1,853.5 | +36.5 | +2% | 589,000 |
| 2024/09/17 | 1,837 | 1,843 | 1,793.5 | 1,817 | -9 | -0.5% | 547,800 |
| 2024/09/13 | 1,830 | 1,835 | 1,816.5 | 1,826 | -15.5 | -0.8% | 483,900 |
| 2024/09/12 | 1,840.5 | 1,850 | 1,821.5 | 1,841.5 | +30 | +1.7% | 510,500 |
| 2024/09/11 | 1,826 | 1,836.5 | 1,800.5 | 1,811.5 | -33.5 | -1.8% | 505,700 |
| 2024/09/10 | 1,854 | 1,867.5 | 1,844.5 | 1,845 | -8.5 | -0.5% | 471,200 |
| 2024/09/09 | 1,836 | 1,853.5 | 1,808.5 | 1,853.5 | -27 | -1.4% | 607,800 |
| 2024/09/06 | 1,882.5 | 1,895.5 | 1,869 | 1,880.5 | -7.5 | -0.4% | 401,100 |
| 2024/09/05 | 1,875.5 | 1,906.5 | 1,863 | 1,888 | +11 | +0.6% | 465,700 |
| 2024/09/04 | 1,901 | 1,928 | 1,874 | 1,877 | -58 | -3% | 1,076,900 |
| 2024/09/03 | 1,938 | 1,942.5 | 1,927 | 1,935 | +0.5 | ±0% | 404,000 |
| 2024/09/02 | 1,943 | 1,948.5 | 1,918.5 | 1,934.5 | -0.5 | ±0% | 583,500 |
| 2024/08/30 | 1,937 | 1,952 | 1,923.5 | 1,935 | ±0 | ±0% | 644,700 |
| 2024/08/29 | 1,937 | 1,942.5 | 1,923 | 1,935 | +12.5 | +0.7% | 675,600 |
| 2024/08/28 | 1,900.5 | 1,926 | 1,900 | 1,922.5 | -10 | -0.5% | 733,900 |
| 2024/08/27 | 1,909 | 1,942.5 | 1,899 | 1,932.5 | +45 | +2.4% | 668,900 |
| 2024/08/26 | 1,900 | 1,904 | 1,871 | 1,887.5 | -17 | -0.9% | 624,700 |
| 2024/08/23 | 1,909 | 1,912 | 1,887 | 1,904.5 | +14 | +0.7% | 466,900 |
| 2024/08/22 | 1,889 | 1,894.5 | 1,875 | 1,890.5 | -1 | -0.1% | 502,000 |
| 2024/08/21 | 1,894 | 1,899 | 1,880 | 1,891.5 | -12.5 | -0.7% | 428,300 |
| 2024/08/20 | 1,899 | 1,904 | 1,876 | 1,904 | +26.5 | +1.4% | 781,100 |
| 2024/08/19 | 1,910 | 1,922 | 1,876 | 1,877.5 | -23.5 | -1.2% | 610,200 |
| 2024/08/16 | 1,910 | 1,911.5 | 1,886 | 1,901 | +38.5 | +2.1% | 623,800 |
| 2024/08/15 | 1,834 | 1,869.5 | 1,831 | 1,862.5 | +23 | +1.3% | 688,500 |
| 2024/08/14 | 1,808.5 | 1,842 | 1,802 | 1,839.5 | +31 | +1.7% | 705,800 |
| 2024/08/13 | 1,788.5 | 1,812 | 1,776.5 | 1,808.5 | +21 | +1.2% | 806,100 |
| 2024/08/09 | 1,823 | 1,832 | 1,763 | 1,787.5 | -3 | -0.2% | 881,100 |
| 2024/08/08 | 1,796 | 1,824 | 1,782 | 1,790.5 | -28 | -1.5% | 1,202,700 |
| 2024/08/07 | 1,797.5 | 1,861 | 1,770 | 1,818.5 | -5 | -0.3% | 1,393,300 |
| 2024/08/06 | 1,772 | 1,851.5 | 1,702 | 1,823.5 | +172 | +10.4% | 1,447,400 |
| 2024/08/05 | 1,841.5 | 1,863 | 1,635.5 | 1,651.5 | -259.5 | -13.6% | 2,139,500 |
| 2024/08/02 | 1,899 | 1,924.5 | 1,871.5 | 1,911 | -35 | -1.8% | 1,596,100 |
| 2024/08/01 | 2,010 | 2,017 | 1,928 | 1,946 | -104.5 | -5.1% | 2,263,500 |
| 2024/07/31 | 2,061 | 2,105 | 2,006 | 2,050.5 | +2 | +0.1% | 2,267,200 |
| 2024/07/30 | 2,027 | 2,060.5 | 2,020 | 2,048.5 | +10 | +0.5% | 803,800 |
| 2024/07/29 | 2,046.5 | 2,062 | 2,038.5 | 2,038.5 | +13.5 | +0.7% | 573,400 |
| 2024/07/26 | 2,033.5 | 2,043.5 | 2,023 | 2,025 | +9 | +0.4% | 590,000 |
| 2024/07/25 | 2,033 | 2,044 | 2,013.5 | 2,016 | -27.5 | -1.3% | 848,300 |
| 2024/07/24 | 2,060 | 2,069 | 2,043 | 2,043.5 | -29.5 | -1.4% | 721,500 |
| 2024/07/23 | 2,055 | 2,084 | 2,055 | 2,073 | +25 | +1.2% | 674,300 |
| 2024/07/22 | 2,086 | 2,086 | 2,043 | 2,048 | -40.5 | -1.9% | 986,200 |
| 2024/07/19 | 2,116 | 2,116 | 2,088 | 2,088.5 | -26.5 | -1.3% | 933,400 |
| 2024/07/18 | 2,126 | 2,135 | 2,112.5 | 2,115 | -21 | -1% | 640,600 |
| 2024/07/17 | 2,141 | 2,166 | 2,135.5 | 2,136 | -0.5 | ±0% | 530,100 |
| 2024/07/16 | 2,164.5 | 2,166 | 2,135.5 | 2,136.5 | -22.5 | -1% | 903,100 |
| 2024/07/12 | 2,141 | 2,168.5 | 2,138 | 2,159 | -11.5 | -0.5% | 847,000 |
| 2024/07/11 | 2,158.5 | 2,171 | 2,143.5 | 2,170.5 | +44.5 | +2.1% | 668,200 |
| 2024/07/10 | 2,117.5 | 2,126 | 2,101.5 | 2,126 | +12 | +0.6% | 409,900 |
| 2024/07/09 | 2,116 | 2,123 | 2,093.5 | 2,114 | -5 | -0.2% | 851,000 |
| 2024/07/08 | 2,149 | 2,153 | 2,114.5 | 2,119 | -28 | -1.3% | 728,600 |
151～
200
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
