3116 トヨタ紡織

3116
2023/01/26
時価
3548億円
PER 予
14.14倍
2010年以降
6.51-131.72倍
(2010-2022年)
PBR
0.88倍
2010年以降
0.61-2.6倍
(2010-2022年)
配当 予
3.7%
ROE 予
6.22%
ROA 予
2.49%
資料
Link
CSV,JSON

株価チャート

株価

1/26

前日 (1/25)
1,885
始値
1,896
高値
1,907
安値
1,884
終値 +0.32%
1,891
出来高 +9.27%
195,600

乖離率

株価(5日)
移動平均値
+1.07%
1,871
株価(25日)
移動平均値
+5.17%
1,798
出来高(5日)
移動平均値
-13.29%
225,580

2022/08/30~2023/01/26

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2023
01/261,8961,9071,8841,891+0.32%195,6003548億7591万+5.17%14.140.88
01/251,8771,8881,8711,885-0.11%179,0003537億4991万+5.07%14.090.88
01/241,8691,8891,8571,887+1.4%233,1003541億2524万+5.3%14.110.88
01/231,8661,8711,8481,861+1.58%264,2003492億4593万+4.02%13.910.87
01/201,8451,8481,8251,832-0.49%256,0003438億363万+2.46%13.690.85
01/191,8651,8691,8371,841-1.76%407,2003454億9262万+2.96%13.760.86
01/181,8541,9041,8361,874+0.64%571,8003516億8559万+4.87%14.010.87
01/171,7991,8811,7991,862+5.14%867,0003494億3360万+4.26%13.920.87
01/161,7681,7831,7561,771-0.62%225,2003323億5602万-0.73%13.240.82
01/131,8001,8191,7761,782-1.76%200,5003344億2034万-0.28%13.320.83
01/121,8351,8411,8011,814+0.78%443,5003404億2564万+1.4%13.560.84
01/111,8001,8121,7901,800+1.35%371,3003377億9832万+0.61%13.460.84
01/101,7931,8051,7701,776-0.11%275,8003332億9435万-0.84%13.280.83
01/061,7391,8041,7381,778+2.18%421,4003336億6968万-0.95%13.290.83
01/051,7341,7481,7301,7400%225,3003265億3838万-3.39%13.010.81
01/041,7551,7551,7301,740-1.47%283,5003265億3838万-3.81%13.010.81
2022
12/301,7671,7811,7621,766-0.06%196,8003314億1769万-2.86%13.20.82
12/291,7511,7671,7401,767+0.11%243,2003316億535万-3.23%13.210.82
12/281,7641,7681,7481,765+0.46%247,5003312億3002万-3.76%13.190.82
12/271,7681,7711,7491,757-0.17%185,6003297億2870万-4.61%13.130.82
12/261,7401,7621,7401,760+1.62%218,0003302億9169万-4.92%13.160.82
12/231,7421,7441,7201,732-1.14%318,8003250億3705万-6.88%12.950.81
12/221,7421,7631,7361,752+1.33%249,6003287億9037万-6.21%13.10.82
12/211,7701,7741,7251,729-2.97%537,1003244億7406万-7.79%12.920.8
12/201,8221,8221,7701,782-1.33%398,8003344億2034万-5.41%13.320.83
12/191,8091,8191,8001,806-0.44%239,7003389億2432万-4.44%13.50.84
12/161,8261,8341,8071,814-0.98%700,1003404億2564万-4.27%13.560.84
12/151,8291,8381,8211,832-0.16%268,2003438億363万-3.53%13.690.85
12/141,8301,8351,8201,835+0.38%323,2003443億6662万-3.57%13.720.85
12/131,8381,8441,8251,828+0.27%225,9003430億5296万-4.14%13.660.85
12/121,8351,8381,8211,823-0.38%260,6003421億1464万-4.65%13.630.85
12/091,8001,8351,8001,830+0.72%431,2003434億2830万-4.54%13.680.85
12/081,8261,8261,7991,817-1.52%524,0003409億8864万-5.46%13.580.85
12/071,8281,8571,8181,845+0.93%496,6003462億4328万-4.11%13.790.86
12/061,8151,8311,8101,828+0.55%307,4003430億5296万-5.09%13.660.85
12/051,8431,8431,8131,818-1.94%347,0003411億7631万-5.75%13.590.85
12/021,8691,8691,8331,854-1.59%519,1003479億3227万-3.99%13.860.86
12/011,9231,9231,8841,884-1.41%376,1003535億6225万-2.53%14.080.88
11/301,9381,9401,9071,911-1.55%450,1003586億2922万-1.14%14.290.89
11/291,9651,9671,9411,941-1.22%298,4003642億5919万+0.52%14.510.9
11/281,9891,9911,9621,965+0.05%281,3003687億6317万+1.97%14.690.91
11/251,9571,9751,9521,964-0.3%295,9003685億7550万+2.13%14.680.91
11/241,9711,9891,9701,970-0.4%291,9003697億150万+2.6%14.730.92
11/221,9851,9961,9731,978+0.15%289,0003712億282万+3.24%14.790.92
11/211,9791,9841,9691,975-0.2%261,9003706億3983万+3.29%14.760.92
11/181,9561,9801,9541,979+2.06%427,1003713億9049万+3.78%14.790.92
11/171,9271,9481,9241,939+0.62%389,0003638億8386万+1.95%14.490.9
11/161,9421,9421,9101,927-0.87%227,4003616億3187万+1.53%14.410.9
11/151,9361,9501,9311,944+0.57%286,0003648億2219万+2.59%14.530.9
11/141,9401,9471,9141,933-0.1%301,4003627億5787万+2.11%14.450.9
11/111,9361,9481,9281,935+1.2%372,2003631億3320万+2.33%14.460.9
11/101,9191,9191,8981,912-1.04%207,0003588億1689万+1.22%14.290.89
11/091,9391,9541,9291,932-0.05%429,6003625億7020万+2.38%14.440.9
11/081,9551,9551,9281,933-1.13%564,6003627億5787万+2.66%14.450.9
11/071,9611,9611,9341,955+0.21%325,9003668億8651万+4.21%14.610.91
11/041,9441,9541,9181,951-0.15%664,3003661億3585万+4.22%14.580.91
11/021,8901,9551,8901,954+3.77%757,9003666億9885万+4.6%14.610.91
11/011,8941,9041,8631,883-0.58%481,7003533億7458万+0.97%14.080.88
10/311,9241,9661,8811,894+0.53%1,083,8003554億3890万+1.72%14.160.88
10/281,8661,9011,8351,8840%1,700,5003535億6225万+1.07%14.080.88
10/271,8821,8931,8701,884-0.21%388,1003535億6225万+0.96%14.080.88
10/261,9141,9151,8861,888-0.53%316,3003543億1291万+0.96%14.110.88
10/251,8751,8981,8621,898+2.21%498,2003561億8957万+1.44%14.190.88
10/241,8731,8771,8531,857+0.65%421,7003484億9527万-0.91%13.880.86
10/211,8501,8611,8381,845-1.02%263,6003462億4328万-1.76%13.790.86
10/201,8831,8851,8521,864-1.11%265,3003498億893万-1.11%13.930.87
10/191,8631,8941,8631,885+0.27%264,9003537億4991万-0.42%14.090.88
10/181,8871,8871,8461,880+1.24%275,3003528億1158万-1.05%14.050.87
10/171,8331,8661,8331,857-0.54%413,3003484億9527万-2.67%13.880.86
10/141,8801,8831,8461,867+1.47%292,6003503億7193万-2.4%13.960.87
10/131,8341,8461,8261,840-0.05%247,1003453億495万-4.07%13.750.86
10/121,8541,8681,8351,841-0.97%268,3003454億9262万-4.31%13.760.86
10/111,8611,8781,8451,859-1.69%295,8003488億7060万-3.73%13.90.86
10/071,8551,8981,8521,891+0.27%332,9003548億7591万-2.32%14.140.88
10/061,8981,9091,8831,886+0.11%332,9003539億3758万-2.88%14.10.88
10/051,9061,9091,8761,884+0.96%381,0003535億6225万-3.29%14.080.88
10/041,8671,8761,8511,866+2.47%463,2003501億8426万-4.45%13.950.87
10/031,7921,8221,7831,821+2.77%361,3003417億3930万-7.04%13.610.85
09/301,8411,8411,7591,772-4.32%535,5003325億4368万-9.96%13.250.82
09/291,8571,8611,8301,852-0.27%375,9003475億5694万-6.42%13.840.86
09/281,8501,8691,8321,857-0.27%429,3003484億9527万-6.54%13.880.86
09/271,8421,8841,8421,862+2.14%692,0003494億3360万-6.71%13.920.87
09/261,8861,8861,8181,823-5.93%808,4003421億1464万-9.08%13.630.85
09/221,9211,9381,9171,938-0.15%346,9003636億9620万-3.77%14.490.9
09/211,9511,9521,9351,941-1.22%268,5003642億5919万-3.91%14.510.9
09/201,9661,9821,9581,965+1.5%365,2003687億6317万-2.87%14.690.91
09/161,9731,9751,9351,936-1.88%491,6003633億2086万-4.54%14.470.9
09/151,9591,9781,9551,973+1.13%366,9003702億6450万-2.95%14.750.92
09/141,9651,9841,9511,951-2.98%1,060,8003661億3585万-4.17%14.580.91
09/132,0152,0272,0012,011-2.24%623,9003773億9579万-1.32%15.030.94
09/122,0732,0732,0432,057-0.77%264,4003860億2842万+0.88%15.380.96
09/092,0692,0762,0612,073+0.19%381,2003890億3107万+1.87%15.50.96
09/082,0302,0742,0192,069+3.55%541,6003882億8041万+1.97%15.470.96
09/071,9741,9981,9711,998+0.71%251,4003749億5614万-1.28%14.940.93
09/061,9841,9841,9621,9840%216,3003723億2882万-1.83%14.830.92
09/052,0152,0151,9771,984-1.54%405,3003723億2882万-1.78%14.830.92
09/022,0052,0201,9982,015+0.7%478,8003781億4646万-0.2%15.060.94
09/012,0212,0251,9982,001-1.72%467,8003755億1914万-0.89%14.960.93
08/312,0262,0502,0222,036+0.25%748,7003820億8744万+0.64%15.220.95
08/302,0292,0332,0142,031+1.35%410,3003811億4911万+0.3%15.180.94

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
3,920
12/14
2,530
1/22
2,255,500
5/31
--+15.97%
8/9
-24.58%
1/22
2009年
3月期
3,100
5/8
600
10/28
3,105,100
1/8
--+23.6%
1/8
-40.54%
10/8
2010年
3月期
2,239
1/20
1,013
4/1
4,285,100
2/4
--+20.32%
7/21
-18.95%
2/8
2011年
3月期
1,793
4/1
880
3/15
2,721,400
4/1
3364億8466万1651億4584万+10.84%
9/27
-23.99%
3/15
2012年
3月期
1,380
7/4
751
11/22
1,878,700
3/1
2589億7871万1409億3696万+16.54%
2/23
-17.49%
8/22
2013年
3月期
1,397
3/21
733
11/14
2,690,100
2/1
2621億6903万1375億5898万+19.93%
1/4
-12.54%
10/11
2014年
3月期
1,750
5/23
987
3/25
2,093,200
2/3
3284億1504万1852億2608万+14.46%
5/20
-17.5%
2/4
2015年
3月期
1,650
1/5
988
4/11
4,781,000
5/30
3096億4846万1854億1374万+17.97%
12/2
-10.98%
2/4
2016年
3月期
2,769
11/25
1,458
4/1
2,798,100
2/3
5196億4642万2736億1664万+18.6%
10/9
-25.06%
2/12
2017年
3月期
2,795
12/21
1,674
4/8
3,094,500
11/16
5245億2573万3141億5244万+15.23%
5/12
-9.77%
2/3
2018年
3月期
2,599
4/3
2,035
6/16
1,900,600
4/28
4877億4325万3818億9977万+9.11%
4/11
-9.09%
11/6
2019年
3月期
2,474
4/24
1,512
12/25
2,167,300
7/31
4642億8503万2837億5059万+9.07%
10/1
-16.07%
5/9
2020年
3月期
1,863
12/13
1,064
3/17
1,399,500
7/31
3496億2126万1996億7634万+11.26%
11/8
-23.3%
3/16
2021年
3月期
1,964
2/3
1,087
4/6
5,354,100
11/18
3685億7550万2039億9265万+16.36%
12/15
-13.64%
7/31
2022年
3月期
2,488
1/18
1,747
3/9
3,257,600
10/28
4669億1235万3278億5204万+9.41%
6/4
-15.99%
3/9
最新1,891
2023/1/26
195,6003548億7591万+5.17%
1,798

年間値上がり率

2001/12/28 vs 2000/12/29
5%(1.05倍)
2002/12/30 vs 2001/12/28
-6%(0.94倍)
2003/12/30 vs 2002/12/30
22%(1.22倍)
2004/12/30 vs 2003/12/30
235%(3.35倍)
2005/12/30 vs 2004/12/30
-22%(0.78倍)
2006/12/29 vs 2005/12/30
31%(1.31倍)
2007/12/28 vs 2006/12/29
41%(1.41倍)
2008/12/30 vs 2007/12/28
-80%(0.2倍)
2009/12/30 vs 2008/12/30
185%(2.85倍)
2010/12/30 vs 2009/12/30
-30%(0.7倍)
2011/12/30 vs 2010/12/30
-44%(0.56倍)
2012/12/28 vs 2011/12/30
24%(1.24倍)
2013/12/30 vs 2012/12/28
32%(1.32倍)
2014/12/30 vs 2013/12/30
23%(1.23倍)
2015/12/30 vs 2014/12/30
52%(1.52倍)
2016/12/30 vs 2015/12/30
9%(1.09倍)
2017/12/29 vs 2016/12/30
-12%(0.88倍)
2018/12/28 vs 2017/12/29
-30%(0.7倍)
2019/12/30 vs 2018/12/28
8%(1.08倍)
2020/12/30 vs 2019/12/30
-5%(0.95倍)
2021/12/30 vs 2020/12/30
35%(1.35倍)
2022/12/30 vs 2021/12/30
-22%(0.78倍)
2023/01/26 vs 2022/12/30
7%(1.07倍)
過去安値
510円(2003/03/12)
271%(3.71倍)
1,891円(1/26)