豊田合成の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,761 | 3,825 | 3,752 | 3,819 | +58 | +1.5% | 179,200 |
| 2025/09/12 | 3,830 | 3,831 | 3,760 | 3,761 | -33 | -0.9% | 246,000 |
| 2025/09/11 | 3,770 | 3,794 | 3,752 | 3,794 | +16 | +0.4% | 203,600 |
| 2025/09/10 | 3,778 | 3,789 | 3,746 | 3,778 | -5 | -0.1% | 234,600 |
| 2025/09/09 | 3,816 | 3,827 | 3,744 | 3,783 | -33 | -0.9% | 272,200 |
| 2025/09/08 | 3,828 | 3,833 | 3,755 | 3,816 | +5 | +0.1% | 278,500 |
| 2025/09/05 | 3,800 | 3,828 | 3,757 | 3,811 | +67 | +1.8% | 312,600 |
| 2025/09/04 | 3,685 | 3,761 | 3,660 | 3,744 | +25 | +0.7% | 353,000 |
| 2025/09/03 | 3,730 | 3,770 | 3,718 | 3,719 | +32 | +0.9% | 357,900 |
| 2025/09/02 | 3,650 | 3,688 | 3,645 | 3,687 | +59 | +1.6% | 199,100 |
| 2025/09/01 | 3,575 | 3,640 | 3,549 | 3,628 | +22 | +0.6% | 204,200 |
| 2025/08/29 | 3,575 | 3,637 | 3,575 | 3,606 | -5 | -0.1% | 263,200 |
| 2025/08/28 | 3,550 | 3,628 | 3,538 | 3,611 | +43 | +1.2% | 235,800 |
| 2025/08/27 | 3,574 | 3,586 | 3,547 | 3,568 | -6 | -0.2% | 194,000 |
| 2025/08/26 | 3,641 | 3,649 | 3,540 | 3,574 | -3 | -0.1% | 354,100 |
| 2025/08/25 | 3,574 | 3,620 | 3,566 | 3,577 | +27 | +0.8% | 237,900 |
| 2025/08/22 | 3,545 | 3,559 | 3,515 | 3,550 | +40 | +1.1% | 172,600 |
| 2025/08/21 | 3,514 | 3,535 | 3,485 | 3,510 | -35 | -1% | 144,700 |
| 2025/08/20 | 3,533 | 3,557 | 3,524 | 3,545 | +2 | +0.1% | 214,200 |
| 2025/08/19 | 3,526 | 3,564 | 3,507 | 3,543 | +17 | +0.5% | 271,500 |
| 2025/08/18 | 3,450 | 3,527 | 3,445 | 3,526 | +110 | +3.2% | 336,600 |
| 2025/08/15 | 3,409 | 3,425 | 3,384 | 3,416 | +13 | +0.4% | 334,000 |
| 2025/08/14 | 3,444 | 3,462 | 3,387 | 3,403 | -60 | -1.7% | 214,600 |
| 2025/08/13 | 3,455 | 3,479 | 3,436 | 3,463 | +31 | +0.9% | 288,800 |
| 2025/08/12 | 3,438 | 3,470 | 3,394 | 3,432 | -59 | -1.7% | 698,700 |
| 2025/08/08 | 3,395 | 3,507 | 3,395 | 3,491 | +96 | +2.8% | 389,900 |
| 2025/08/07 | 3,400 | 3,445 | 3,393 | 3,395 | +3 | +0.1% | 375,100 |
| 2025/08/06 | 3,388 | 3,424 | 3,360 | 3,392 | +22 | +0.7% | 339,700 |
| 2025/08/05 | 3,353 | 3,398 | 3,330 | 3,370 | +33 | +1% | 551,700 |
| 2025/08/04 | 3,248 | 3,343 | 3,240 | 3,337 | +26 | +0.8% | 386,500 |
| 2025/08/01 | 3,305 | 3,343 | 3,267 | 3,311 | +105 | +3.3% | 765,100 |
| 2025/07/31 | 3,217 | 3,300 | 3,151 | 3,206 | -56 | -1.7% | 1,060,900 |
| 2025/07/30 | 3,156 | 3,267 | 3,156 | 3,262 | +77 | +2.4% | 518,300 |
| 2025/07/29 | 3,127 | 3,194 | 3,124 | 3,185 | -12 | -0.4% | 307,800 |
| 2025/07/28 | 3,151 | 3,212 | 3,137 | 3,197 | +17 | +0.5% | 389,900 |
| 2025/07/25 | 3,245 | 3,250 | 3,174 | 3,180 | -73 | -2.2% | 312,600 |
| 2025/07/24 | 3,243 | 3,278 | 3,229 | 3,253 | +65 | +2% | 392,800 |
| 2025/07/23 | 3,071 | 3,218 | 3,041 | 3,188 | +164 | +5.4% | 522,000 |
| 2025/07/22 | 3,025 | 3,057 | 3,010 | 3,024 | +5 | +0.2% | 270,700 |
| 2025/07/18 | 3,040 | 3,042 | 3,009 | 3,019 | -9 | -0.3% | 146,400 |
| 2025/07/17 | 3,010 | 3,037 | 3,002 | 3,028 | +23 | +0.8% | 213,100 |
| 2025/07/16 | 3,010 | 3,011 | 2,983.5 | 3,005 | +5 | +0.2% | 180,000 |
| 2025/07/15 | 3,002 | 3,008 | 2,982 | 3,000 | +8.5 | +0.3% | 167,200 |
| 2025/07/14 | 2,994 | 3,006 | 2,981 | 2,991.5 | -7 | -0.2% | 143,300 |
| 2025/07/11 | 2,996.5 | 3,030 | 2,990 | 2,998.5 | +23 | +0.8% | 269,600 |
| 2025/07/10 | 2,983.5 | 2,990 | 2,961 | 2,975.5 | -2 | -0.1% | 221,700 |
| 2025/07/09 | 2,954.5 | 3,010 | 2,945 | 2,977.5 | +48 | +1.6% | 296,800 |
| 2025/07/08 | 2,879 | 2,943 | 2,860.5 | 2,929.5 | +49 | +1.7% | 276,500 |
| 2025/07/07 | 2,948 | 2,948 | 2,876.5 | 2,880.5 | -90.5 | -3% | 273,900 |
| 2025/07/04 | 2,968.5 | 2,999 | 2,960.5 | 2,971 | -3 | -0.1% | 306,600 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「豊田合」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 |
|---|---|---|---|---|---|---|---|---|
| 豊田合 | 381,900円 | -5.6% | -2.0% | 2.88% | 12.79倍 | 0.90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 |
| マツダ | 112,700円 | -2.4% | -72.0% | 4.88% | 35.54倍 | 0.40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 |
| 三菱自 | 42,000円 | +2.6% | -39.1% | 2.38% | 56.23倍 | 0.60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 |
| トヨタ紡織 | 251,100円 | +2.3% | +76.2% | 3.42% | 8.97倍 | 1.00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 |
| ＮＯＫ | 268,500円 | -7.8% | +0.9% | 4.10% | 12.01倍 | 0.76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
