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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,715 | 2,716 | 2,628 | 2,628.5 | -109 | -4% | 654,500 |
| 2024/07/23 | 2,725 | 2,758 | 2,718.5 | 2,737.5 | +12.5 | +0.5% | 241,300 |
| 2024/07/22 | 2,749 | 2,749 | 2,702 | 2,725 | -34 | -1.2% | 364,000 |
| 2024/07/19 | 2,769 | 2,777.5 | 2,731.5 | 2,759 | -14.5 | -0.5% | 306,200 |
| 2024/07/18 | 2,787 | 2,808.5 | 2,773.5 | 2,773.5 | -44.5 | -1.6% | 305,900 |
| 2024/07/17 | 2,828.5 | 2,847.5 | 2,813.5 | 2,818 | +21 | +0.8% | 260,900 |
| 2024/07/16 | 2,837 | 2,837 | 2,781 | 2,797 | -55.5 | -1.9% | 643,500 |
| 2024/07/12 | 2,831.5 | 2,866.5 | 2,827 | 2,852.5 | -10.5 | -0.4% | 330,200 |
| 2024/07/11 | 2,815 | 2,870 | 2,800 | 2,863 | +96.5 | +3.5% | 578,900 |
| 2024/07/10 | 2,759 | 2,772 | 2,741 | 2,766.5 | ±0 | ±0% | 298,300 |
| 2024/07/09 | 2,756 | 2,777 | 2,695.5 | 2,766.5 | +4.5 | +0.2% | 553,000 |
| 2024/07/08 | 2,800.5 | 2,808 | 2,755.5 | 2,762 | -52 | -1.8% | 418,100 |
| 2024/07/05 | 2,870 | 2,875.5 | 2,814 | 2,814 | -68.5 | -2.4% | 293,200 |
| 2024/07/04 | 2,839 | 2,892 | 2,839 | 2,882.5 | +50 | +1.8% | 230,400 |
| 2024/07/03 | 2,808.5 | 2,845.5 | 2,804 | 2,832.5 | +13.5 | +0.5% | 294,400 |
| 2024/07/02 | 2,808 | 2,831.5 | 2,783 | 2,819 | -39 | -1.4% | 529,700 |
| 2024/07/01 | 2,851.5 | 2,878 | 2,840 | 2,858 | +29.5 | +1% | 333,800 |
| 2024/06/28 | 2,831.5 | 2,849 | 2,812 | 2,828.5 | -2.5 | -0.1% | 379,600 |
| 2024/06/27 | 2,832 | 2,843 | 2,822.5 | 2,831 | -7.5 | -0.3% | 262,200 |
| 2024/06/26 | 2,852.5 | 2,857 | 2,810 | 2,838.5 | -20.5 | -0.7% | 515,100 |
| 2024/06/25 | 2,843 | 2,895.5 | 2,836 | 2,859 | +40 | +1.4% | 476,300 |
| 2024/06/24 | 2,807.5 | 2,825 | 2,794 | 2,819 | +44.5 | +1.6% | 380,500 |
| 2024/06/21 | 2,817.5 | 2,827.5 | 2,773 | 2,774.5 | -14 | -0.5% | 614,100 |
| 2024/06/20 | 2,770 | 2,803.5 | 2,767 | 2,788.5 | +10 | +0.4% | 411,100 |
| 2024/06/19 | 2,737 | 2,807 | 2,737 | 2,778.5 | +42.5 | +1.6% | 465,700 |
| 2024/06/18 | 2,745 | 2,745 | 2,716 | 2,736 | +34 | +1.3% | 330,500 |
| 2024/06/17 | 2,745.5 | 2,745.5 | 2,686 | 2,702 | -81 | -2.9% | 410,700 |
| 2024/06/14 | 2,745 | 2,789 | 2,725 | 2,783 | -11 | -0.4% | 601,900 |
| 2024/06/13 | 2,849.5 | 2,864 | 2,791.5 | 2,794 | -57 | -2% | 284,400 |
| 2024/06/12 | 2,828 | 2,870 | 2,811.5 | 2,851 | -7 | -0.2% | 390,600 |
| 2024/06/11 | 2,928 | 2,928 | 2,856 | 2,858 | -56.5 | -1.9% | 487,600 |
| 2024/06/10 | 2,882 | 2,916 | 2,876.5 | 2,914.5 | +33 | +1.1% | 361,600 |
| 2024/06/07 | 2,876 | 2,881.5 | 2,856 | 2,881.5 | +3 | +0.1% | 435,300 |
| 2024/06/06 | 2,881.5 | 2,897.5 | 2,852 | 2,878.5 | -3.5 | -0.1% | 470,000 |
| 2024/06/05 | 2,914 | 2,924 | 2,878 | 2,882 | -95 | -3.2% | 417,500 |
| 2024/06/04 | 2,988 | 3,013 | 2,950.5 | 2,977 | -71 | -2.3% | 528,600 |
| 2024/06/03 | 3,074 | 3,099 | 3,033 | 3,048 | +3 | +0.1% | 291,000 |
| 2024/05/31 | 2,998 | 3,045 | 2,980 | 3,045 | +69.5 | +2.3% | 374,400 |
| 2024/05/30 | 2,958.5 | 2,990.5 | 2,927 | 2,975.5 | -16.5 | -0.6% | 232,000 |
| 2024/05/29 | 3,040 | 3,068 | 2,992 | 2,992 | -58 | -1.9% | 316,900 |
| 2024/05/28 | 3,000 | 3,050 | 2,990.5 | 3,050 | +47 | +1.6% | 225,600 |
| 2024/05/27 | 3,032 | 3,038 | 2,990 | 3,003 | -8 | -0.3% | 258,800 |
| 2024/05/24 | 2,989 | 3,013 | 2,978 | 3,011 | +3 | +0.1% | 233,800 |
| 2024/05/23 | 3,001 | 3,028 | 2,985 | 3,008 | -12 | -0.4% | 244,300 |
| 2024/05/22 | 3,032 | 3,045 | 3,011 | 3,020 | -32 | -1% | 226,600 |
| 2024/05/21 | 3,075 | 3,104 | 3,041 | 3,052 | -27 | -0.9% | 239,400 |
| 2024/05/20 | 3,054 | 3,107 | 3,054 | 3,079 | +35 | +1.1% | 228,500 |
| 2024/05/17 | 3,015 | 3,059 | 3,007 | 3,044 | +13 | +0.4% | 253,100 |
| 2024/05/16 | 3,043 | 3,047 | 2,983 | 3,031 | -9 | -0.3% | 279,200 |
| 2024/05/15 | 3,038 | 3,088 | 3,027 | 3,040 | +13 | +0.4% | 368,500 |
251～
300
件表示中 / 3754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 | 331,100円 | -5.6% | -2.0% | 3.32% | 11.09倍 | 0.78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 |
| 三菱自 | 40,600円 | +5.8% | -8.7% | 2.46% | 13.59倍 | 0.58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 | 92,200円 | -0.4% | -20.6% | 5.97% | 6.12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 |
| トヨタ紡織 | 221,300円 | +2.3% | +76.2% | 3.89% | 7.91倍 | 0.88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 | 230,200円 | -7.8% | +0.9% | 4.78% | 10.29倍 | 0.65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
