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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 2,761.5 | 2,777 | 2,723.5 | 2,770.5 | +28 | +1% | 312,700 |
| 2025/02/04 | 2,800 | 2,861.5 | 2,711 | 2,742.5 | +69.5 | +2.6% | 913,400 |
| 2025/02/03 | 2,775 | 2,842.5 | 2,628 | 2,673 | -109 | -3.9% | 1,550,300 |
| 2025/01/31 | 2,650 | 2,834 | 2,637 | 2,782 | +128 | +4.8% | 1,085,700 |
| 2025/01/30 | 2,591 | 2,654 | 2,591 | 2,654 | +31 | +1.2% | 279,400 |
| 2025/01/29 | 2,596.5 | 2,625.5 | 2,590 | 2,623 | +26.5 | +1% | 198,600 |
| 2025/01/28 | 2,613 | 2,622 | 2,583 | 2,596.5 | -26.5 | -1% | 280,800 |
| 2025/01/27 | 2,641 | 2,650 | 2,609.5 | 2,623 | +4.5 | +0.2% | 345,800 |
| 2025/01/24 | 2,672 | 2,681 | 2,599 | 2,618.5 | -66.5 | -2.5% | 651,600 |
| 2025/01/23 | 2,694.5 | 2,702 | 2,670.5 | 2,685 | -19.5 | -0.7% | 237,400 |
| 2025/01/22 | 2,690 | 2,708 | 2,688.5 | 2,704.5 | +29 | +1.1% | 210,300 |
| 2025/01/21 | 2,692 | 2,709.5 | 2,653 | 2,675.5 | +11 | +0.4% | 258,300 |
| 2025/01/20 | 2,627 | 2,674.5 | 2,618 | 2,664.5 | +56.5 | +2.2% | 391,600 |
| 2025/01/17 | 2,603 | 2,618 | 2,590.5 | 2,608 | -5 | -0.2% | 220,700 |
| 2025/01/16 | 2,640 | 2,645.5 | 2,601.5 | 2,613 | -35 | -1.3% | 184,500 |
| 2025/01/15 | 2,620 | 2,656 | 2,620 | 2,648 | +13 | +0.5% | 242,600 |
| 2025/01/14 | 2,646 | 2,656.5 | 2,615.5 | 2,635 | -19.5 | -0.7% | 237,300 |
| 2025/01/10 | 2,661.5 | 2,682.5 | 2,647 | 2,654.5 | -24.5 | -0.9% | 186,400 |
| 2025/01/09 | 2,733.5 | 2,733.5 | 2,679 | 2,679 | -74.5 | -2.7% | 228,200 |
| 2025/01/08 | 2,699.5 | 2,764 | 2,683 | 2,753.5 | +50 | +1.8% | 381,600 |
| 2025/01/07 | 2,700.5 | 2,714.5 | 2,668 | 2,703.5 | -8 | -0.3% | 231,700 |
| 2025/01/06 | 2,770 | 2,770.5 | 2,703.5 | 2,711.5 | -70 | -2.5% | 262,500 |
| 2024/12/30 | 2,800 | 2,808 | 2,770 | 2,781.5 | -13.5 | -0.5% | 188,400 |
| 2024/12/27 | 2,780 | 2,795 | 2,757 | 2,795 | +29.5 | +1.1% | 234,400 |
| 2024/12/26 | 2,712 | 2,766.5 | 2,707.5 | 2,765.5 | +56 | +2.1% | 300,600 |
| 2024/12/25 | 2,710 | 2,710 | 2,667 | 2,709.5 | +5.5 | +0.2% | 278,900 |
| 2024/12/24 | 2,721 | 2,733 | 2,692 | 2,704 | -17 | -0.6% | 211,300 |
| 2024/12/23 | 2,746 | 2,746 | 2,690.5 | 2,721 | -15 | -0.5% | 231,800 |
| 2024/12/20 | 2,752.5 | 2,771.5 | 2,734.5 | 2,736 | +8.5 | +0.3% | 523,600 |
| 2024/12/19 | 2,733 | 2,750.5 | 2,722.5 | 2,727.5 | -22.5 | -0.8% | 345,400 |
| 2024/12/18 | 2,737.5 | 2,786.5 | 2,704 | 2,750 | +47 | +1.7% | 545,900 |
| 2024/12/17 | 2,695.5 | 2,752.5 | 2,695.5 | 2,703 | +26 | +1% | 612,500 |
| 2024/12/16 | 2,664 | 2,736.5 | 2,662.5 | 2,677 | +40 | +1.5% | 488,800 |
| 2024/12/13 | 2,585 | 2,643.5 | 2,581.5 | 2,637 | +19 | +0.7% | 280,200 |
| 2024/12/12 | 2,623.5 | 2,637 | 2,612 | 2,618 | +5 | +0.2% | 282,500 |
| 2024/12/11 | 2,621 | 2,635 | 2,594 | 2,613 | +12 | +0.5% | 256,400 |
| 2024/12/10 | 2,615 | 2,625.5 | 2,590 | 2,601 | +17.5 | +0.7% | 243,000 |
| 2024/12/09 | 2,550.5 | 2,591.5 | 2,550.5 | 2,583.5 | +54.5 | +2.2% | 452,000 |
| 2024/12/06 | 2,522.5 | 2,536 | 2,515.5 | 2,529 | +9 | +0.4% | 261,900 |
| 2024/12/05 | 2,529 | 2,535 | 2,512 | 2,520 | +20.5 | +0.8% | 202,300 |
| 2024/12/04 | 2,526.5 | 2,537 | 2,488.5 | 2,499.5 | -24 | -1% | 290,700 |
| 2024/12/03 | 2,482.5 | 2,532.5 | 2,482.5 | 2,523.5 | +43 | +1.7% | 282,000 |
| 2024/12/02 | 2,492 | 2,494.5 | 2,469.5 | 2,480.5 | +14.5 | +0.6% | 386,900 |
| 2024/11/29 | 2,482 | 2,494.5 | 2,434.5 | 2,466 | -16.5 | -0.7% | 179,800 |
| 2024/11/28 | 2,483 | 2,489.5 | 2,453 | 2,482.5 | +4 | +0.2% | 352,300 |
| 2024/11/27 | 2,546 | 2,548.5 | 2,463.5 | 2,478.5 | -94.5 | -3.7% | 311,700 |
| 2024/11/26 | 2,560.5 | 2,585.5 | 2,533.5 | 2,573 | +12.5 | +0.5% | 249,600 |
| 2024/11/25 | 2,601 | 2,612 | 2,546 | 2,560.5 | +11 | +0.4% | 420,500 |
| 2024/11/22 | 2,583.5 | 2,593.5 | 2,520.5 | 2,549.5 | -3.5 | -0.1% | 256,200 |
| 2024/11/21 | 2,545 | 2,577 | 2,545 | 2,553 | -0.5 | ±0% | 167,000 |
151～
200
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
