豊田自動織機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 11,260 | 11,415 | 11,255 | 11,300 | +45 | +0.4% | 652,700 |
| 2024/12/02 | 11,260 | 11,385 | 11,165 | 11,255 | +105 | +0.9% | 565,500 |
| 2024/11/29 | 11,320 | 11,385 | 11,100 | 11,150 | -170 | -1.5% | 487,100 |
| 2024/11/28 | 11,190 | 11,340 | 11,140 | 11,320 | +115 | +1% | 332,000 |
| 2024/11/27 | 11,435 | 11,435 | 11,140 | 11,205 | -235 | -2.1% | 544,800 |
| 2024/11/26 | 11,560 | 11,575 | 11,225 | 11,440 | -155 | -1.3% | 505,100 |
| 2024/11/25 | 11,640 | 11,710 | 11,595 | 11,595 | +80 | +0.7% | 1,778,000 |
| 2024/11/22 | 11,515 | 11,680 | 11,495 | 11,515 | +20 | +0.2% | 515,400 |
| 2024/11/21 | 11,465 | 11,575 | 11,465 | 11,495 | -60 | -0.5% | 485,500 |
| 2024/11/20 | 11,480 | 11,655 | 11,480 | 11,555 | -10 | -0.1% | 690,800 |
| 2024/11/19 | 11,315 | 11,610 | 11,305 | 11,565 | +250 | +2.2% | 586,400 |
| 2024/11/18 | 11,170 | 11,380 | 11,160 | 11,315 | -40 | -0.4% | 444,000 |
| 2024/11/15 | 11,450 | 11,605 | 11,285 | 11,355 | -40 | -0.4% | 563,300 |
| 2024/11/14 | 11,285 | 11,555 | 11,250 | 11,395 | +280 | +2.5% | 916,200 |
| 2024/11/13 | 11,400 | 11,445 | 11,040 | 11,115 | -25 | -0.2% | 836,800 |
| 2024/11/12 | 10,980 | 11,365 | 10,970 | 11,140 | +160 | +1.5% | 662,800 |
| 2024/11/11 | 11,025 | 11,120 | 10,925 | 10,980 | +60 | +0.5% | 628,000 |
| 2024/11/08 | 11,225 | 11,285 | 10,920 | 10,920 | -140 | -1.3% | 646,700 |
| 2024/11/07 | 10,890 | 11,230 | 10,860 | 11,060 | +275 | +2.5% | 957,900 |
| 2024/11/06 | 10,555 | 10,875 | 10,520 | 10,785 | +170 | +1.6% | 1,042,700 |
| 2024/11/05 | 10,305 | 10,650 | 10,305 | 10,615 | +410 | +4% | 841,900 |
| 2024/11/01 | 10,300 | 10,535 | 10,205 | 10,205 | -580 | -5.4% | 1,420,600 |
| 2024/10/31 | 11,580 | 11,660 | 10,760 | 10,785 | -825 | -7.1% | 1,882,100 |
| 2024/10/30 | 11,450 | 11,750 | 11,450 | 11,610 | +80 | +0.7% | 813,100 |
| 2024/10/29 | 11,470 | 11,570 | 11,415 | 11,530 | +60 | +0.5% | 484,100 |
| 2024/10/28 | 11,090 | 11,480 | 11,025 | 11,470 | +350 | +3.1% | 539,300 |
| 2024/10/25 | 11,015 | 11,165 | 11,015 | 11,120 | -75 | -0.7% | 336,600 |
| 2024/10/24 | 11,030 | 11,240 | 11,000 | 11,195 | -55 | -0.5% | 485,600 |
| 2024/10/23 | 10,900 | 11,330 | 10,900 | 11,250 | +395 | +3.6% | 658,600 |
| 2024/10/22 | 10,990 | 11,030 | 10,795 | 10,855 | -195 | -1.8% | 547,900 |
| 2024/10/21 | 11,155 | 11,155 | 10,965 | 11,050 | -30 | -0.3% | 424,500 |
| 2024/10/18 | 11,120 | 11,210 | 11,060 | 11,080 | -15 | -0.1% | 555,200 |
| 2024/10/17 | 11,150 | 11,245 | 11,085 | 11,095 | -35 | -0.3% | 428,800 |
| 2024/10/16 | 10,960 | 11,270 | 10,900 | 11,130 | -65 | -0.6% | 386,700 |
| 2024/10/15 | 11,395 | 11,420 | 11,185 | 11,195 | -100 | -0.9% | 432,400 |
| 2024/10/11 | 11,300 | 11,460 | 11,260 | 11,295 | -50 | -0.4% | 491,500 |
| 2024/10/10 | 11,385 | 11,450 | 11,320 | 11,345 | +115 | +1% | 426,100 |
| 2024/10/09 | 11,430 | 11,435 | 11,195 | 11,230 | -90 | -0.8% | 407,900 |
| 2024/10/08 | 11,445 | 11,510 | 11,275 | 11,320 | -360 | -3.1% | 480,200 |
| 2024/10/07 | 11,750 | 11,835 | 11,660 | 11,680 | +360 | +3.2% | 656,800 |
| 2024/10/04 | 11,460 | 11,475 | 11,270 | 11,320 | -115 | -1% | 592,500 |
| 2024/10/03 | 11,725 | 11,725 | 11,385 | 11,435 | +160 | +1.4% | 458,600 |
| 2024/10/02 | 11,110 | 11,380 | 11,110 | 11,275 | -90 | -0.8% | 505,000 |
| 2024/10/01 | 11,150 | 11,375 | 11,135 | 11,365 | +340 | +3.1% | 706,900 |
| 2024/09/30 | 11,180 | 11,350 | 10,920 | 11,025 | -755 | -6.4% | 850,300 |
| 2024/09/27 | 11,595 | 11,860 | 11,490 | 11,780 | +345 | +3% | 1,025,000 |
| 2024/09/26 | 11,225 | 11,440 | 11,170 | 11,435 | +315 | +2.8% | 706,400 |
| 2024/09/25 | 11,100 | 11,185 | 11,025 | 11,120 | +5 | ±0% | 434,800 |
| 2024/09/24 | 11,235 | 11,380 | 11,110 | 11,115 | +5 | ±0% | 434,900 |
| 2024/09/20 | 11,250 | 11,335 | 11,080 | 11,110 | +120 | +1.1% | 703,900 |
1～
50
件表示中 / 3593件
類似銘柄と比較する
現在ご覧いただいている「豊田織機」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 |
|---|---|---|---|---|---|---|---|---|
| 豊田織機 | 1,130,000円 | +1.7% | +5.1% | 2.48% | 14.09倍 | 0.71倍 |
|
トヨタグループ本家。フォークリフト、車両組み立て、コンプレッサー、ディーゼルエンジン主 |
| ホンダ | 132,000円 | +2.8% | -12.6% | 5.15% | 6.45倍 | 0.49倍 |
|
４輪世界７位で北米が収益源。２輪は世界首位。環境対応を強化。４０年までに脱エンジン目標 |
| デンソー | 219,700円 | -1.8% | +39.6% | 2.91% | 14.64倍 | 1.27倍 |
|
自動車部品で国内最大、世界２位。トヨタ系。熱機器・エンジン・駆動系など広範囲。技術力に定評 |
| スズキ | 163,400円 | +4.2% | - | 2.45% | 9.01倍 | 1.14倍 |
|
国内軽２強。２輪３位。インド４輪シェア４割弱占有。小型車開発に優位性。トヨタと資本提携 |
| シマノ | 2,157,500円 | -5.1% | -25.0% | 1.43% | 34.41倍 | 2.19倍 |
|
変速機、ブレーキ部品などの自転車部品で世界首位。釣り具も展開。海外生産、販売比率高い |
市場注目の銘柄
チャート関連のコラム
