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 |
|---|---|---|---|---|---|---|---|
| 2011/11/22 | 1,201 | 1,235 | 1,201 | 1,231 | +26 | +2.2% | 191,900 |
| 2011/11/21 | 1,230 | 1,240 | 1,202 | 1,205 | -17 | -1.4% | 226,900 |
| 2011/11/18 | 1,201 | 1,225 | 1,201 | 1,222 | -14 | -1.1% | 236,800 |
| 2011/11/17 | 1,219 | 1,245 | 1,211 | 1,236 | +9 | +0.7% | 310,400 |
| 2011/11/16 | 1,251 | 1,259 | 1,225 | 1,227 | -23 | -1.8% | 121,000 |
| 2011/11/15 | 1,258 | 1,270 | 1,245 | 1,250 | -21 | -1.7% | 162,400 |
| 2011/11/14 | 1,280 | 1,294 | 1,256 | 1,271 | +1 | +0.1% | 283,100 |
| 2011/11/11 | 1,270 | 1,284 | 1,257 | 1,270 | +8 | +0.6% | 202,400 |
| 2011/11/10 | 1,287 | 1,293 | 1,230 | 1,262 | -55 | -4.2% | 354,500 |
| 2011/11/09 | 1,335 | 1,339 | 1,296 | 1,317 | +8 | +0.6% | 243,000 |
| 2011/11/08 | 1,329 | 1,337 | 1,305 | 1,309 | -40 | -3% | 205,700 |
| 2011/11/07 | 1,344 | 1,349 | 1,324 | 1,349 | -16 | -1.2% | 224,500 |
| 2011/11/04 | 1,354 | 1,367 | 1,344 | 1,365 | +41 | +3.1% | 145,400 |
| 2011/11/02 | 1,334 | 1,348 | 1,321 | 1,324 | -29 | -2.1% | 244,700 |
| 2011/11/01 | 1,375 | 1,396 | 1,346 | 1,353 | -62 | -4.4% | 349,100 |
| 2011/10/31 | 1,352 | 1,430 | 1,346 | 1,415 | +85 | +6.4% | 642,500 |
| 2011/10/28 | 1,364 | 1,382 | 1,327 | 1,330 | -33 | -2.4% | 430,800 |
| 2011/10/27 | 1,342 | 1,369 | 1,326 | 1,363 | +24 | +1.8% | 184,000 |
| 2011/10/26 | 1,320 | 1,353 | 1,291 | 1,339 | -1 | -0.1% | 168,700 |
| 2011/10/25 | 1,366 | 1,372 | 1,338 | 1,340 | -20 | -1.5% | 166,500 |
| 2011/10/24 | 1,359 | 1,369 | 1,336 | 1,360 | +12 | +0.9% | 194,800 |
| 2011/10/21 | 1,351 | 1,354 | 1,335 | 1,348 | +15 | +1.1% | 163,900 |
| 2011/10/20 | 1,359 | 1,359 | 1,321 | 1,333 | -25 | -1.8% | 262,600 |
| 2011/10/19 | 1,388 | 1,395 | 1,350 | 1,358 | -10 | -0.7% | 162,100 |
| 2011/10/18 | 1,380 | 1,383 | 1,364 | 1,368 | -37 | -2.6% | 158,600 |
| 2011/10/17 | 1,392 | 1,405 | 1,379 | 1,405 | +43 | +3.2% | 199,200 |
| 2011/10/14 | 1,377 | 1,377 | 1,343 | 1,362 | -22 | -1.6% | 204,200 |
| 2011/10/13 | 1,379 | 1,403 | 1,370 | 1,384 | +35 | +2.6% | 228,100 |
| 2011/10/12 | 1,329 | 1,358 | 1,298 | 1,349 | +3 | +0.2% | 261,300 |
| 2011/10/11 | 1,334 | 1,362 | 1,333 | 1,346 | +41 | +3.1% | 219,100 |
| 2011/10/07 | 1,332 | 1,356 | 1,297 | 1,305 | -27 | -2% | 453,500 |
| 2011/10/06 | 1,322 | 1,358 | 1,322 | 1,332 | +25 | +1.9% | 238,300 |
| 2011/10/05 | 1,355 | 1,368 | 1,303 | 1,307 | -47 | -3.5% | 439,100 |
| 2011/10/04 | 1,385 | 1,385 | 1,346 | 1,354 | -39 | -2.8% | 495,600 |
| 2011/10/03 | 1,422 | 1,423 | 1,362 | 1,393 | -89 | -6% | 555,900 |
| 2011/09/30 | 1,516 | 1,516 | 1,471 | 1,482 | -35 | -2.3% | 443,800 |
| 2011/09/29 | 1,455 | 1,517 | 1,455 | 1,517 | +47 | +3.2% | 324,800 |
| 2011/09/28 | 1,424 | 1,478 | 1,415 | 1,470 | +58 | +4.1% | 456,300 |
| 2011/09/27 | 1,368 | 1,412 | 1,368 | 1,412 | +71 | +5.3% | 304,200 |
| 2011/09/26 | 1,363 | 1,373 | 1,318 | 1,341 | -21 | -1.5% | 334,900 |
| 2011/09/22 | 1,384 | 1,388 | 1,349 | 1,362 | -31 | -2.2% | 221,500 |
| 2011/09/21 | 1,366 | 1,403 | 1,355 | 1,393 | -3 | -0.2% | 426,000 |
| 2011/09/20 | 1,435 | 1,435 | 1,385 | 1,396 | -39 | -2.7% | 276,600 |
| 2011/09/16 | 1,389 | 1,445 | 1,389 | 1,435 | +61 | +4.4% | 403,800 |
| 2011/09/15 | 1,361 | 1,379 | 1,350 | 1,374 | +43 | +3.2% | 276,600 |
| 2011/09/14 | 1,355 | 1,367 | 1,321 | 1,331 | -31 | -2.3% | 238,200 |
| 2011/09/13 | 1,327 | 1,371 | 1,318 | 1,362 | +53 | +4% | 330,700 |
| 2011/09/12 | 1,300 | 1,313 | 1,291 | 1,309 | -32 | -2.4% | 186,700 |
| 2011/09/09 | 1,355 | 1,367 | 1,335 | 1,341 | -8 | -0.6% | 324,600 |
| 2011/09/08 | 1,351 | 1,377 | 1,331 | 1,349 | +21 | +1.6% | 327,100 |
3351～
3400
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
