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 |
|---|---|---|---|---|---|---|---|
| 2012/11/22 | 1,777 | 1,789 | 1,768 | 1,788 | +31 | +1.8% | 402,700 |
| 2012/11/21 | 1,725 | 1,768 | 1,724 | 1,757 | +53 | +3.1% | 494,800 |
| 2012/11/20 | 1,731 | 1,743 | 1,693 | 1,704 | -12 | -0.7% | 304,900 |
| 2012/11/19 | 1,721 | 1,734 | 1,706 | 1,716 | +20 | +1.2% | 330,600 |
| 2012/11/16 | 1,653 | 1,710 | 1,637 | 1,696 | +68 | +4.2% | 541,400 |
| 2012/11/15 | 1,593 | 1,633 | 1,591 | 1,628 | +35 | +2.2% | 393,800 |
| 2012/11/14 | 1,607 | 1,607 | 1,577 | 1,593 | -13 | -0.8% | 243,700 |
| 2012/11/13 | 1,594 | 1,618 | 1,594 | 1,606 | +25 | +1.6% | 391,400 |
| 2012/11/12 | 1,602 | 1,610 | 1,578 | 1,581 | -37 | -2.3% | 189,800 |
| 2012/11/09 | 1,597 | 1,624 | 1,585 | 1,618 | +12 | +0.7% | 540,300 |
| 2012/11/08 | 1,616 | 1,649 | 1,606 | 1,606 | -46 | -2.8% | 449,200 |
| 2012/11/07 | 1,680 | 1,693 | 1,646 | 1,652 | -22 | -1.3% | 415,800 |
| 2012/11/06 | 1,683 | 1,691 | 1,661 | 1,674 | -3 | -0.2% | 407,100 |
| 2012/11/05 | 1,684 | 1,703 | 1,669 | 1,677 | -6 | -0.4% | 405,400 |
| 2012/11/02 | 1,618 | 1,693 | 1,618 | 1,683 | +105 | +6.7% | 1,038,800 |
| 2012/11/01 | 1,540 | 1,581 | 1,521 | 1,578 | +8 | +0.5% | 480,500 |
| 2012/10/31 | 1,499 | 1,590 | 1,497 | 1,570 | +79 | +5.3% | 523,600 |
| 2012/10/30 | 1,513 | 1,534 | 1,488 | 1,491 | -17 | -1.1% | 288,100 |
| 2012/10/29 | 1,540 | 1,546 | 1,508 | 1,508 | -35 | -2.3% | 281,500 |
| 2012/10/26 | 1,575 | 1,593 | 1,536 | 1,543 | -16 | -1% | 422,000 |
| 2012/10/25 | 1,558 | 1,564 | 1,515 | 1,559 | +1 | +0.1% | 631,400 |
| 2012/10/24 | 1,570 | 1,605 | 1,558 | 1,558 | -48 | -3% | 509,000 |
| 2012/10/23 | 1,630 | 1,635 | 1,583 | 1,606 | -24 | -1.5% | 437,000 |
| 2012/10/22 | 1,603 | 1,640 | 1,578 | 1,630 | +7 | +0.4% | 282,500 |
| 2012/10/19 | 1,576 | 1,623 | 1,575 | 1,623 | +33 | +2.1% | 336,700 |
| 2012/10/18 | 1,565 | 1,594 | 1,564 | 1,590 | +38 | +2.4% | 246,900 |
| 2012/10/17 | 1,586 | 1,590 | 1,549 | 1,552 | -1 | -0.1% | 342,300 |
| 2012/10/16 | 1,545 | 1,556 | 1,533 | 1,553 | +15 | +1% | 320,000 |
| 2012/10/15 | 1,505 | 1,546 | 1,493 | 1,538 | +33 | +2.2% | 514,900 |
| 2012/10/12 | 1,499 | 1,529 | 1,496 | 1,505 | +14 | +0.9% | 540,800 |
| 2012/10/11 | 1,522 | 1,523 | 1,477 | 1,491 | -62 | -4% | 772,900 |
| 2012/10/10 | 1,554 | 1,558 | 1,536 | 1,553 | -43 | -2.7% | 306,600 |
| 2012/10/09 | 1,602 | 1,623 | 1,591 | 1,596 | -16 | -1% | 233,300 |
| 2012/10/05 | 1,623 | 1,628 | 1,590 | 1,612 | -12 | -0.7% | 301,800 |
| 2012/10/04 | 1,565 | 1,638 | 1,561 | 1,624 | +80 | +5.2% | 698,700 |
| 2012/10/03 | 1,550 | 1,557 | 1,536 | 1,544 | ±0 | ±0% | 444,500 |
| 2012/10/02 | 1,559 | 1,574 | 1,541 | 1,544 | -9 | -0.6% | 281,200 |
| 2012/10/01 | 1,563 | 1,569 | 1,532 | 1,553 | -10 | -0.6% | 487,500 |
| 2012/09/28 | 1,615 | 1,618 | 1,551 | 1,563 | -53 | -3.3% | 635,400 |
| 2012/09/27 | 1,605 | 1,624 | 1,578 | 1,616 | -3 | -0.2% | 393,800 |
| 2012/09/26 | 1,601 | 1,641 | 1,601 | 1,619 | -39 | -2.4% | 366,600 |
| 2012/09/25 | 1,633 | 1,658 | 1,623 | 1,658 | +7 | +0.4% | 513,400 |
| 2012/09/24 | 1,648 | 1,687 | 1,645 | 1,651 | -16 | -1% | 489,400 |
| 2012/09/21 | 1,693 | 1,703 | 1,667 | 1,667 | -39 | -2.3% | 468,200 |
| 2012/09/20 | 1,745 | 1,747 | 1,701 | 1,706 | -47 | -2.7% | 479,100 |
| 2012/09/19 | 1,737 | 1,754 | 1,703 | 1,753 | +16 | +0.9% | 764,200 |
| 2012/09/18 | 1,706 | 1,750 | 1,705 | 1,737 | +35 | +2.1% | 852,200 |
| 2012/09/14 | 1,723 | 1,726 | 1,693 | 1,702 | -6 | -0.4% | 536,400 |
| 2012/09/13 | 1,702 | 1,730 | 1,695 | 1,708 | +5 | +0.3% | 642,800 |
| 2012/09/12 | 1,679 | 1,718 | 1,675 | 1,703 | +39 | +2.3% | 587,700 |
3101～
3150
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
