豊田通商の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/29 | 3,015 | 3,062 | 3,010 | 3,054 | +55.5 | +1.9% | 1,491,500 |
| 2025/05/28 | 3,048 | 3,048 | 2,998.5 | 2,998.5 | +27 | +0.9% | 1,966,400 |
| 2025/05/27 | 2,956 | 2,982.5 | 2,940.5 | 2,971.5 | +10.5 | +0.4% | 1,240,100 |
| 2025/05/26 | 2,964.5 | 2,989 | 2,959 | 2,961 | -0.5 | ±0% | 1,523,900 |
| 2025/05/23 | 2,917 | 2,964.5 | 2,915 | 2,961.5 | +34.5 | +1.2% | 1,957,700 |
| 2025/05/22 | 2,921 | 2,931 | 2,904 | 2,927 | -44 | -1.5% | 1,730,300 |
| 2025/05/21 | 2,986.5 | 2,990 | 2,948.5 | 2,971 | -9.5 | -0.3% | 2,010,100 |
| 2025/05/20 | 3,030 | 3,060 | 2,952 | 2,980.5 | -6 | -0.2% | 2,088,700 |
| 2025/05/19 | 3,017 | 3,035 | 2,974 | 2,986.5 | -37.5 | -1.2% | 1,574,800 |
| 2025/05/16 | 3,014 | 3,028 | 2,983 | 3,024 | +22 | +0.7% | 1,778,000 |
| 2025/05/15 | 3,021 | 3,037 | 2,976 | 3,002 | -33 | -1.1% | 1,553,900 |
| 2025/05/14 | 3,081 | 3,096 | 3,028 | 3,035 | -30 | -1% | 2,127,900 |
| 2025/05/13 | 3,095 | 3,125 | 3,065 | 3,065 | +40 | +1.3% | 2,269,600 |
| 2025/05/12 | 3,000 | 3,050 | 2,991.5 | 3,025 | +48 | +1.6% | 2,232,500 |
| 2025/05/09 | 2,958.5 | 2,993.5 | 2,939.5 | 2,977 | +68.5 | +2.4% | 2,907,600 |
| 2025/05/08 | 2,916.5 | 2,938.5 | 2,900 | 2,908.5 | +1.5 | +0.1% | 1,746,200 |
| 2025/05/07 | 2,994 | 2,996 | 2,895 | 2,907 | -37 | -1.3% | 3,367,300 |
| 2025/05/02 | 2,967.5 | 3,003 | 2,935 | 2,944 | -29 | -1% | 3,108,700 |
| 2025/05/01 | 2,849 | 2,973 | 2,844.5 | 2,973 | +148 | +5.2% | 4,733,600 |
| 2025/04/30 | 2,670 | 2,825 | 2,646.5 | 2,825 | +163.5 | +6.1% | 4,967,300 |
| 2025/04/28 | 2,660 | 2,679.5 | 2,560 | 2,661.5 | +88.5 | +3.4% | 3,311,700 |
| 2025/04/25 | 2,556 | 2,573 | 2,520.5 | 2,573 | +47.5 | +1.9% | 1,589,200 |
| 2025/04/24 | 2,519 | 2,552.5 | 2,510.5 | 2,525.5 | +41 | +1.7% | 2,193,300 |
| 2025/04/23 | 2,514.5 | 2,514.5 | 2,462 | 2,484.5 | +70 | +2.9% | 1,596,000 |
| 2025/04/22 | 2,391 | 2,425.5 | 2,379.5 | 2,414.5 | +41 | +1.7% | 1,287,200 |
| 2025/04/21 | 2,415 | 2,415 | 2,365.5 | 2,373.5 | -47.5 | -2% | 1,189,000 |
| 2025/04/18 | 2,379.5 | 2,426 | 2,375.5 | 2,421 | +30.5 | +1.3% | 979,100 |
| 2025/04/17 | 2,356.5 | 2,396 | 2,351 | 2,390.5 | +38 | +1.6% | 1,309,600 |
| 2025/04/16 | 2,367.5 | 2,383 | 2,335.5 | 2,352.5 | -15 | -0.6% | 1,496,700 |
| 2025/04/15 | 2,399.5 | 2,409 | 2,347.5 | 2,367.5 | +46 | +2% | 1,404,300 |
| 2025/04/14 | 2,369.5 | 2,379 | 2,317 | 2,321.5 | -3.5 | -0.2% | 1,712,400 |
| 2025/04/11 | 2,284 | 2,341 | 2,250 | 2,325 | -109 | -4.5% | 2,750,800 |
| 2025/04/10 | 2,466 | 2,466 | 2,366.5 | 2,434 | +237.5 | +10.8% | 2,724,800 |
| 2025/04/09 | 2,216.5 | 2,246 | 2,168 | 2,196.5 | -70.5 | -3.1% | 2,418,400 |
| 2025/04/08 | 2,221.5 | 2,308.5 | 2,215.5 | 2,267 | +145.5 | +6.9% | 2,380,000 |
| 2025/04/07 | 2,101.5 | 2,201.5 | 2,072 | 2,121.5 | -180 | -7.8% | 3,414,800 |
| 2025/04/04 | 2,317 | 2,343 | 2,248 | 2,301.5 | -91.5 | -3.8% | 3,321,700 |
| 2025/04/03 | 2,339.5 | 2,396.5 | 2,335 | 2,393 | -96.5 | -3.9% | 2,648,100 |
| 2025/04/02 | 2,482.5 | 2,494 | 2,454.5 | 2,489.5 | -12 | -0.5% | 1,609,700 |
| 2025/04/01 | 2,519 | 2,528 | 2,487.5 | 2,501.5 | +8.5 | +0.3% | 2,570,400 |
| 2025/03/31 | 2,511 | 2,527.5 | 2,477.5 | 2,493 | -118 | -4.5% | 3,312,900 |
| 2025/03/28 | 2,644.5 | 2,657 | 2,591.5 | 2,611 | -86 | -3.2% | 2,154,500 |
| 2025/03/27 | 2,677.5 | 2,698 | 2,654 | 2,697 | +6.5 | +0.2% | 2,290,900 |
| 2025/03/26 | 2,688.5 | 2,707 | 2,663 | 2,690.5 | +19.5 | +0.7% | 1,740,800 |
| 2025/03/25 | 2,684.5 | 2,705 | 2,660.5 | 2,671 | +17 | +0.6% | 1,353,300 |
| 2025/03/24 | 2,672.5 | 2,680.5 | 2,633.5 | 2,654 | -18 | -0.7% | 1,565,000 |
| 2025/03/21 | 2,671.5 | 2,721.5 | 2,670 | 2,672 | -49.5 | -1.8% | 3,605,200 |
| 2025/03/19 | 2,686.5 | 2,749.5 | 2,685 | 2,721.5 | +29 | +1.1% | 1,576,000 |
| 2025/03/18 | 2,670.5 | 2,731.5 | 2,659.5 | 2,692.5 | +72 | +2.7% | 2,335,100 |
| 2025/03/17 | 2,593 | 2,638 | 2,592 | 2,620.5 | +40.5 | +1.6% | 1,555,200 |
1～
50
件表示中 / 3709件
類似銘柄と比較する
現在ご覧いただいている「豊通商」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 |
|---|---|---|---|---|---|---|---|---|
| 豊通商 | 305,400円 | -0.1% | -1.3% | 3.60% | 9.48倍 | 1.23倍 |
|
トヨタ系の総合商社、０６年トーメン合併。自動車関連事業で営業利益の７割稼ぐ。アフリカ強い |
| 丸 紅 | 293,100円 | -3.7% | -4.6% | 3.41% | 9.50倍 | 1.33倍 |
|
芙蓉グループの総合商社大手。穀物、発電で商社首位級。プラントや輸送機、農業化学品に強み |
| 住友商 | 373,200円 | +0.1% | +2.1% | 3.75% | 7.92倍 | 0.97倍 |
|
住友系の総合商社。油井管など鋼管は強大、ＣＡＴＶなどメディアも強い。資源は非鉄が軸 |
| サンリオ | 639,000円 | +11.9% | +13.6% | 0.85% | 36.10倍 | 14.17倍 |
|
「ハローキティ」等キャラクター商品の企画・販売、ライセンス事業を展開。テーマパークも |
| 神戸物産 | 449,500円 | +3.4% | +19.7% | 0.58% | 41.45倍 | 7.69倍 |
|
冷凍品など食材販売の「業務スーパー」をＦＣ展開。総菜店併設で中食も強化。輸入材料多い |
市場注目の銘柄
チャート関連のコラム
