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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 2,375 | 2,405 | 2,362 | 2,384.5 | +23 | +1% | 1,935,900 |
| 2024/02/07 | 2,345 | 2,407 | 2,335.5 | 2,361.5 | +24 | +1% | 2,469,700 |
| 2024/02/06 | 2,318 | 2,347.5 | 2,305.5 | 2,337.5 | +12 | +0.5% | 2,143,500 |
| 2024/02/05 | 2,438 | 2,443 | 2,312 | 2,325.5 | -128 | -5.2% | 4,614,600 |
| 2024/02/02 | 2,470.5 | 2,585 | 2,412 | 2,453.5 | +11.5 | +0.5% | 3,942,900 |
| 2024/02/01 | 2,433 | 2,461 | 2,422 | 2,442 | -10.5 | -0.4% | 920,700 |
| 2024/01/31 | 2,432 | 2,452.5 | 2,421.5 | 2,452.5 | +29 | +1.2% | 632,900 |
| 2024/01/30 | 2,422 | 2,426.5 | 2,403.5 | 2,423.5 | -27 | -1.1% | 832,500 |
| 2024/01/29 | 2,464 | 2,477 | 2,440 | 2,450.5 | +25 | +1% | 703,400 |
| 2024/01/26 | 2,441 | 2,460 | 2,421.5 | 2,425.5 | -22 | -0.9% | 717,200 |
| 2024/01/25 | 2,433 | 2,479 | 2,432.5 | 2,447.5 | +13 | +0.5% | 867,100 |
| 2024/01/24 | 2,417.5 | 2,442.5 | 2,413 | 2,434.5 | +22 | +0.9% | 911,800 |
| 2024/01/23 | 2,415 | 2,442.5 | 2,397 | 2,412.5 | +2 | +0.1% | 780,400 |
| 2024/01/22 | 2,397 | 2,411 | 2,388 | 2,410.5 | +32.5 | +1.4% | 735,300 |
| 2024/01/19 | 2,416 | 2,416 | 2,358 | 2,378 | -7 | -0.3% | 996,500 |
| 2024/01/18 | 2,329.5 | 2,402.5 | 2,328.5 | 2,385 | +53 | +2.3% | 1,121,900 |
| 2024/01/17 | 2,350 | 2,372.5 | 2,331 | 2,332 | -8.5 | -0.4% | 887,400 |
| 2024/01/16 | 2,316.5 | 2,347 | 2,316 | 2,340.5 | -0.5 | ±0% | 915,400 |
| 2024/01/15 | 2,357 | 2,370 | 2,325 | 2,341 | -13.5 | -0.6% | 899,600 |
| 2024/01/12 | 2,379.5 | 2,401 | 2,332 | 2,354.5 | -84.5 | -3.5% | 1,582,800 |
| 2024/01/11 | 2,459 | 2,471 | 2,434.5 | 2,439 | +8.5 | +0.3% | 563,500 |
| 2024/01/10 | 2,395 | 2,437.5 | 2,392.5 | 2,430.5 | +49.5 | +2.1% | 849,200 |
| 2024/01/09 | 2,399 | 2,417 | 2,370.5 | 2,381 | +18.5 | +0.8% | 806,600 |
| 2024/01/05 | 2,355 | 2,389.5 | 2,348 | 2,362.5 | +25 | +1.1% | 1,118,900 |
| 2024/01/04 | 2,254 | 2,347 | 2,226.5 | 2,337.5 | +100 | +4.5% | 1,346,600 |
| 2023/12/29 | 2,233 | 2,244.5 | 2,222 | 2,237.5 | +4 | +0.2% | 448,000 |
| 2023/12/28 | 2,214.5 | 2,233.5 | 2,210 | 2,233.5 | -2.5 | -0.1% | 472,000 |
| 2023/12/27 | 2,229 | 2,242.5 | 2,221.5 | 2,236 | +11.5 | +0.5% | 342,600 |
| 2023/12/26 | 2,257 | 2,257.5 | 2,215 | 2,224.5 | -23.5 | -1% | 297,800 |
| 2023/12/25 | 2,240 | 2,248 | 2,233 | 2,248 | +20 | +0.9% | 282,400 |
| 2023/12/22 | 2,233.5 | 2,247.5 | 2,216.5 | 2,228 | -5.5 | -0.2% | 472,200 |
| 2023/12/21 | 2,237 | 2,261.5 | 2,226.5 | 2,233.5 | -30 | -1.3% | 605,800 |
| 2023/12/20 | 2,278 | 2,281.5 | 2,263 | 2,263.5 | +16 | +0.7% | 573,700 |
| 2023/12/19 | 2,235 | 2,267 | 2,210 | 2,247.5 | +9.5 | +0.4% | 522,000 |
| 2023/12/18 | 2,190 | 2,243.5 | 2,167.5 | 2,238 | +9 | +0.4% | 651,500 |
| 2023/12/15 | 2,223 | 2,244 | 2,211.5 | 2,229 | +29.5 | +1.3% | 957,600 |
| 2023/12/14 | 2,240 | 2,240.5 | 2,184.5 | 2,199.5 | -84.5 | -3.7% | 941,000 |
| 2023/12/13 | 2,300 | 2,301 | 2,263 | 2,284 | -11 | -0.5% | 840,800 |
| 2023/12/12 | 2,348.5 | 2,358 | 2,282.5 | 2,295 | -72 | -3% | 1,646,400 |
| 2023/12/11 | 2,378 | 2,391 | 2,359 | 2,367 | -1.5 | -0.1% | 610,700 |
| 2023/12/08 | 2,425 | 2,431.5 | 2,348 | 2,368.5 | -102.5 | -4.1% | 965,600 |
| 2023/12/07 | 2,521.5 | 2,521.5 | 2,454.5 | 2,471 | -51 | -2% | 838,400 |
| 2023/12/06 | 2,509.5 | 2,524.5 | 2,493 | 2,522 | +46.5 | +1.9% | 604,000 |
| 2023/12/05 | 2,484 | 2,493.5 | 2,458.5 | 2,475.5 | +3.5 | +0.1% | 416,000 |
| 2023/12/04 | 2,535 | 2,535 | 2,472 | 2,472 | -93 | -3.6% | 788,200 |
| 2023/12/01 | 2,576 | 2,590 | 2,552.5 | 2,565 | +15 | +0.6% | 640,300 |
| 2023/11/30 | 2,527 | 2,553.5 | 2,503.5 | 2,550 | +26.5 | +1.1% | 903,400 |
| 2023/11/29 | 2,563 | 2,573.5 | 2,516 | 2,523.5 | -87 | -3.3% | 1,102,500 |
| 2023/11/28 | 2,649 | 2,655 | 2,584.5 | 2,610.5 | -43.5 | -1.6% | 453,900 |
| 2023/11/27 | 2,671.5 | 2,684.5 | 2,645.5 | 2,654 | -0.5 | ±0% | 349,100 |
301～
350
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
