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 |
|---|---|---|---|---|---|---|---|
| 2010/10/15 | 1,818 | 1,825 | 1,791 | 1,820 | +3 | +0.2% | 328,600 |
| 2010/10/14 | 1,819 | 1,832 | 1,787 | 1,817 | +36 | +2% | 280,500 |
| 2010/10/13 | 1,785 | 1,825 | 1,777 | 1,781 | +1 | +0.1% | 389,100 |
| 2010/10/12 | 1,850 | 1,850 | 1,772 | 1,780 | -43 | -2.4% | 275,100 |
| 2010/10/08 | 1,847 | 1,853 | 1,823 | 1,823 | -35 | -1.9% | 271,300 |
| 2010/10/07 | 1,809 | 1,872 | 1,809 | 1,858 | +23 | +1.3% | 319,900 |
| 2010/10/06 | 1,880 | 1,884 | 1,822 | 1,835 | -21 | -1.1% | 546,400 |
| 2010/10/05 | 1,834 | 1,876 | 1,819 | 1,856 | +12 | +0.7% | 346,400 |
| 2010/10/04 | 1,867 | 1,882 | 1,833 | 1,844 | -15 | -0.8% | 315,100 |
| 2010/10/01 | 1,852 | 1,879 | 1,829 | 1,859 | +19 | +1% | 345,700 |
| 2010/09/30 | 1,913 | 1,913 | 1,840 | 1,840 | -62 | -3.3% | 410,800 |
| 2010/09/29 | 1,871 | 1,915 | 1,870 | 1,902 | +30 | +1.6% | 366,400 |
| 2010/09/28 | 1,889 | 1,918 | 1,863 | 1,872 | -40 | -2.1% | 327,000 |
| 2010/09/27 | 1,875 | 1,912 | 1,868 | 1,912 | +37 | +2% | 422,100 |
| 2010/09/24 | 1,867 | 1,901 | 1,836 | 1,875 | -32 | -1.7% | 691,400 |
| 2010/09/22 | 1,938 | 1,959 | 1,900 | 1,907 | -88 | -4.4% | 655,500 |
| 2010/09/21 | 2,042 | 2,042 | 1,981 | 1,995 | -29 | -1.4% | 391,700 |
| 2010/09/17 | 1,958 | 2,036 | 1,957 | 2,024 | +72 | +3.7% | 628,600 |
| 2010/09/16 | 1,968 | 1,968 | 1,930 | 1,952 | ±0 | ±0% | 371,500 |
| 2010/09/15 | 1,873 | 1,959 | 1,857 | 1,952 | +68 | +3.6% | 463,300 |
| 2010/09/14 | 1,878 | 1,902 | 1,870 | 1,884 | -8 | -0.4% | 282,200 |
| 2010/09/13 | 1,882 | 1,901 | 1,871 | 1,892 | +30 | +1.6% | 345,000 |
| 2010/09/10 | 1,854 | 1,878 | 1,846 | 1,862 | +15 | +0.8% | 472,900 |
| 2010/09/09 | 1,848 | 1,866 | 1,839 | 1,847 | +47 | +2.6% | 494,300 |
| 2010/09/08 | 1,820 | 1,831 | 1,776 | 1,800 | -52 | -2.8% | 477,600 |
| 2010/09/07 | 1,850 | 1,869 | 1,842 | 1,852 | +9 | +0.5% | 650,800 |
| 2010/09/06 | 1,834 | 1,848 | 1,800 | 1,843 | +49 | +2.7% | 458,100 |
| 2010/09/03 | 1,751 | 1,798 | 1,741 | 1,794 | +61 | +3.5% | 500,800 |
| 2010/09/02 | 1,742 | 1,747 | 1,721 | 1,733 | +19 | +1.1% | 297,200 |
| 2010/09/01 | 1,715 | 1,725 | 1,695 | 1,714 | -4 | -0.2% | 420,900 |
| 2010/08/31 | 1,751 | 1,754 | 1,711 | 1,718 | -53 | -3% | 340,100 |
| 2010/08/30 | 1,801 | 1,815 | 1,765 | 1,771 | +5 | +0.3% | 414,800 |
| 2010/08/27 | 1,692 | 1,777 | 1,691 | 1,766 | +51 | +3% | 483,900 |
| 2010/08/26 | 1,724 | 1,729 | 1,692 | 1,715 | -9 | -0.5% | 478,800 |
| 2010/08/25 | 1,670 | 1,731 | 1,668 | 1,724 | +8 | +0.5% | 610,500 |
| 2010/08/24 | 1,691 | 1,728 | 1,679 | 1,716 | -22 | -1.3% | 655,400 |
| 2010/08/23 | 1,785 | 1,791 | 1,732 | 1,738 | -69 | -3.8% | 564,000 |
| 2010/08/20 | 1,820 | 1,834 | 1,795 | 1,807 | -29 | -1.6% | 431,200 |
| 2010/08/19 | 1,791 | 1,836 | 1,790 | 1,836 | +39 | +2.2% | 533,100 |
| 2010/08/18 | 1,824 | 1,825 | 1,778 | 1,797 | +9 | +0.5% | 452,900 |
| 2010/08/17 | 1,791 | 1,798 | 1,772 | 1,788 | -15 | -0.8% | 775,100 |
| 2010/08/16 | 1,825 | 1,825 | 1,794 | 1,803 | -62 | -3.3% | 554,200 |
| 2010/08/13 | 1,858 | 1,870 | 1,830 | 1,865 | -7 | -0.4% | 524,600 |
| 2010/08/12 | 1,822 | 1,875 | 1,802 | 1,872 | +30 | +1.6% | 1,309,000 |
| 2010/08/11 | 1,868 | 1,868 | 1,824 | 1,842 | -33 | -1.8% | 902,900 |
| 2010/08/10 | 1,942 | 1,943 | 1,870 | 1,875 | -63 | -3.3% | 1,096,900 |
| 2010/08/09 | 1,981 | 1,981 | 1,935 | 1,938 | -44 | -2.2% | 790,300 |
| 2010/08/06 | 2,025 | 2,025 | 1,969 | 1,982 | -80 | -3.9% | 1,275,200 |
| 2010/08/05 | 2,122 | 2,126 | 2,053 | 2,062 | -12 | -0.6% | 631,200 |
| 2010/08/04 | 2,104 | 2,110 | 2,063 | 2,074 | -30 | -1.4% | 418,300 |
3651～
3700
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 | 378,200円 | -5.6% | -2.0% | 2.91% | 12.67倍 | 0.89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 | 111,000円 | -2.4% | -72.0% | 4.95% | 35.01倍 | 0.39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 | 41,900円 | +2.6% | -39.1% | 2.39% | 56.09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 | 250,200円 | +2.3% | +76.2% | 3.44% | 8.94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 | 266,200円 | -7.8% | +0.9% | 4.13% | 11.91倍 | 0.75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
