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 |
|---|---|---|---|---|---|---|---|
| 2012/07/27 | 1,541 | 1,576 | 1,531 | 1,576 | +65 | +4.3% | 526,000 |
| 2012/07/26 | 1,514 | 1,522 | 1,489 | 1,511 | ±0 | ±0% | 494,100 |
| 2012/07/25 | 1,536 | 1,540 | 1,499 | 1,511 | -52 | -3.3% | 488,000 |
| 2012/07/24 | 1,546 | 1,566 | 1,536 | 1,563 | +4 | +0.3% | 316,400 |
| 2012/07/23 | 1,557 | 1,580 | 1,554 | 1,559 | -23 | -1.5% | 248,100 |
| 2012/07/20 | 1,632 | 1,639 | 1,581 | 1,582 | -48 | -2.9% | 506,200 |
| 2012/07/19 | 1,616 | 1,643 | 1,613 | 1,630 | +27 | +1.7% | 426,200 |
| 2012/07/18 | 1,616 | 1,628 | 1,597 | 1,603 | +3 | +0.2% | 499,600 |
| 2012/07/17 | 1,647 | 1,653 | 1,600 | 1,600 | -58 | -3.5% | 657,800 |
| 2012/07/13 | 1,625 | 1,672 | 1,625 | 1,658 | +36 | +2.2% | 756,000 |
| 2012/07/12 | 1,704 | 1,704 | 1,615 | 1,622 | -81 | -4.8% | 1,461,200 |
| 2012/07/11 | 1,735 | 1,742 | 1,690 | 1,703 | -47 | -2.7% | 769,100 |
| 2012/07/10 | 1,775 | 1,799 | 1,735 | 1,750 | -25 | -1.4% | 604,500 |
| 2012/07/09 | 1,811 | 1,819 | 1,766 | 1,775 | -44 | -2.4% | 641,100 |
| 2012/07/06 | 1,839 | 1,856 | 1,811 | 1,819 | -17 | -0.9% | 515,900 |
| 2012/07/05 | 1,825 | 1,840 | 1,818 | 1,836 | +9 | +0.5% | 643,800 |
| 2012/07/04 | 1,855 | 1,865 | 1,825 | 1,827 | -23 | -1.2% | 594,800 |
| 2012/07/03 | 1,822 | 1,859 | 1,811 | 1,850 | +39 | +2.2% | 735,900 |
| 2012/07/02 | 1,857 | 1,858 | 1,799 | 1,811 | -7 | -0.4% | 931,300 |
| 2012/06/29 | 1,780 | 1,843 | 1,771 | 1,818 | +32 | +1.8% | 1,058,800 |
| 2012/06/28 | 1,754 | 1,796 | 1,753 | 1,786 | +39 | +2.2% | 905,000 |
| 2012/06/27 | 1,716 | 1,753 | 1,701 | 1,747 | +35 | +2% | 649,900 |
| 2012/06/26 | 1,699 | 1,712 | 1,683 | 1,712 | +3 | +0.2% | 605,500 |
| 2012/06/25 | 1,719 | 1,736 | 1,706 | 1,709 | +2 | +0.1% | 661,500 |
| 2012/06/22 | 1,691 | 1,715 | 1,688 | 1,707 | -18 | -1% | 549,900 |
| 2012/06/21 | 1,729 | 1,746 | 1,716 | 1,725 | +3 | +0.2% | 517,000 |
| 2012/06/20 | 1,700 | 1,726 | 1,698 | 1,722 | +60 | +3.6% | 686,300 |
| 2012/06/19 | 1,676 | 1,686 | 1,653 | 1,662 | -26 | -1.5% | 313,900 |
| 2012/06/18 | 1,675 | 1,702 | 1,672 | 1,688 | +52 | +3.2% | 474,000 |
| 2012/06/15 | 1,641 | 1,660 | 1,628 | 1,636 | +23 | +1.4% | 767,800 |
| 2012/06/14 | 1,584 | 1,613 | 1,583 | 1,613 | +11 | +0.7% | 294,100 |
| 2012/06/13 | 1,602 | 1,610 | 1,590 | 1,602 | -2 | -0.1% | 422,300 |
| 2012/06/12 | 1,595 | 1,622 | 1,580 | 1,604 | -28 | -1.7% | 365,500 |
| 2012/06/11 | 1,625 | 1,646 | 1,620 | 1,632 | +41 | +2.6% | 426,500 |
| 2012/06/08 | 1,615 | 1,616 | 1,582 | 1,591 | -12 | -0.7% | 707,200 |
| 2012/06/07 | 1,569 | 1,603 | 1,558 | 1,603 | +63 | +4.1% | 442,700 |
| 2012/06/06 | 1,512 | 1,555 | 1,501 | 1,540 | +49 | +3.3% | 274,200 |
| 2012/06/05 | 1,474 | 1,496 | 1,468 | 1,491 | +30 | +2.1% | 425,700 |
| 2012/06/04 | 1,462 | 1,474 | 1,449 | 1,461 | -24 | -1.6% | 423,700 |
| 2012/06/01 | 1,501 | 1,507 | 1,475 | 1,485 | -39 | -2.6% | 565,700 |
| 2012/05/31 | 1,510 | 1,528 | 1,489 | 1,524 | -26 | -1.7% | 528,700 |
| 2012/05/30 | 1,538 | 1,550 | 1,520 | 1,550 | +33 | +2.2% | 639,500 |
| 2012/05/29 | 1,484 | 1,520 | 1,474 | 1,517 | +29 | +1.9% | 616,000 |
| 2012/05/28 | 1,527 | 1,531 | 1,473 | 1,488 | -37 | -2.4% | 1,000,400 |
| 2012/05/25 | 1,524 | 1,550 | 1,512 | 1,525 | +11 | +0.7% | 614,500 |
| 2012/05/24 | 1,535 | 1,536 | 1,495 | 1,514 | -29 | -1.9% | 490,800 |
| 2012/05/23 | 1,554 | 1,583 | 1,540 | 1,543 | -11 | -0.7% | 452,700 |
| 2012/05/22 | 1,532 | 1,562 | 1,530 | 1,554 | +24 | +1.6% | 484,300 |
| 2012/05/21 | 1,540 | 1,553 | 1,511 | 1,530 | -10 | -0.6% | 516,200 |
| 2012/05/18 | 1,554 | 1,569 | 1,529 | 1,540 | -62 | -3.9% | 531,400 |
3151～
3200
件表示中 / 3722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 | 268,200円 | -5.6% | -2.0% | 4.10% | 8.98倍 | 0.63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 |
| トヨタ紡織 | 191,600円 | +2.3% | +76.2% | 4.49% | 6.85倍 | 0.77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 | 203,900円 | -7.8% | +0.9% | 5.39% | 9.12倍 | 0.57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 |
| 三菱ロジ | 203,000円 | +1.4% | +81.7% | 1.18% | 12.74倍 | 1.75倍 |
|
フォークリフト大手。１３年三菱重工からフォークリフト事業承継、１７年ユニキャリアと経営統合 |
| 日野自 | 37,000円 | -11.6% | -11.0% | 0.00% | 10.62倍 | 1.19倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。三菱ふそうと経営統合で基本合意 |
市場注目の銘柄
チャート関連のコラム
