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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 16,550 | 16,600 | 16,535 | 16,600 | ±0 | ±0% | 478,200 |
| 2025/09/16 | 16,485 | 16,600 | 16,475 | 16,600 | +135 | +0.8% | 293,100 |
| 2025/09/12 | 16,500 | 16,550 | 16,465 | 16,465 | -65 | -0.4% | 332,900 |
| 2025/09/11 | 16,465 | 16,530 | 16,440 | 16,530 | +60 | +0.4% | 265,700 |
| 2025/09/10 | 16,455 | 16,500 | 16,420 | 16,470 | +5 | ±0% | 418,500 |
| 2025/09/09 | 16,550 | 16,580 | 16,410 | 16,465 | -130 | -0.8% | 565,700 |
| 2025/09/08 | 16,555 | 16,595 | 16,520 | 16,595 | +20 | +0.1% | 479,800 |
| 2025/09/05 | 16,540 | 16,575 | 16,495 | 16,575 | +60 | +0.4% | 377,800 |
| 2025/09/04 | 16,455 | 16,535 | 16,425 | 16,515 | +60 | +0.4% | 401,200 |
| 2025/09/03 | 16,375 | 16,455 | 16,360 | 16,455 | +90 | +0.5% | 515,200 |
| 2025/09/02 | 16,370 | 16,380 | 16,345 | 16,365 | -10 | -0.1% | 269,300 |
| 2025/09/01 | 16,330 | 16,380 | 16,325 | 16,375 | +35 | +0.2% | 282,500 |
| 2025/08/29 | 16,340 | 16,370 | 16,340 | 16,340 | -10 | -0.1% | 345,900 |
| 2025/08/28 | 16,350 | 16,365 | 16,330 | 16,350 | +10 | +0.1% | 307,500 |
| 2025/08/27 | 16,320 | 16,365 | 16,290 | 16,340 | +30 | +0.2% | 265,300 |
| 2025/08/26 | 16,330 | 16,350 | 16,280 | 16,310 | -20 | -0.1% | 497,900 |
| 2025/08/25 | 16,360 | 16,390 | 16,320 | 16,330 | -30 | -0.2% | 377,700 |
| 2025/08/22 | 16,350 | 16,380 | 16,305 | 16,360 | -20 | -0.1% | 143,700 |
| 2025/08/21 | 16,380 | 16,385 | 16,320 | 16,380 | +10 | +0.1% | 312,800 |
| 2025/08/20 | 16,375 | 16,390 | 16,320 | 16,370 | +10 | +0.1% | 414,100 |
| 2025/08/19 | 16,360 | 16,390 | 16,330 | 16,360 | +40 | +0.2% | 354,800 |
| 2025/08/18 | 16,320 | 16,380 | 16,320 | 16,320 | -25 | -0.2% | 365,000 |
| 2025/08/15 | 16,330 | 16,345 | 16,305 | 16,345 | +30 | +0.2% | 270,100 |
| 2025/08/14 | 16,290 | 16,330 | 16,285 | 16,315 | +30 | +0.2% | 420,100 |
| 2025/08/13 | 16,300 | 16,370 | 16,275 | 16,285 | -30 | -0.2% | 578,500 |
| 2025/08/12 | 16,280 | 16,360 | 16,260 | 16,315 | +30 | +0.2% | 550,900 |
| 2025/08/08 | 16,300 | 16,340 | 16,280 | 16,285 | -15 | -0.1% | 599,700 |
| 2025/08/07 | 16,290 | 16,310 | 16,275 | 16,300 | +35 | +0.2% | 376,900 |
| 2025/08/06 | 16,275 | 16,320 | 16,265 | 16,265 | ±0 | ±0% | 770,900 |
| 2025/08/05 | 16,310 | 16,315 | 16,260 | 16,265 | -15 | -0.1% | 312,200 |
| 2025/08/04 | 16,245 | 16,315 | 16,240 | 16,280 | +50 | +0.3% | 359,400 |
| 2025/08/01 | 16,290 | 16,320 | 16,230 | 16,230 | -45 | -0.3% | 505,700 |
| 2025/07/31 | 16,315 | 16,320 | 16,270 | 16,275 | -45 | -0.3% | 496,000 |
| 2025/07/30 | 16,270 | 16,320 | 16,255 | 16,320 | +60 | +0.4% | 444,500 |
| 2025/07/29 | 16,255 | 16,280 | 16,240 | 16,260 | -20 | -0.1% | 333,200 |
| 2025/07/28 | 16,275 | 16,300 | 16,245 | 16,280 | +5 | ±0% | 422,300 |
| 2025/07/25 | 16,300 | 16,320 | 16,265 | 16,275 | -20 | -0.1% | 828,400 |
| 2025/07/24 | 16,320 | 16,330 | 16,295 | 16,295 | ±0 | ±0% | 1,138,000 |
| 2025/07/23 | 16,250 | 16,340 | 16,245 | 16,295 | +70 | +0.4% | 1,663,200 |
| 2025/07/22 | 16,230 | 16,250 | 16,225 | 16,225 | +5 | ±0% | 448,100 |
| 2025/07/18 | 16,225 | 16,240 | 16,210 | 16,220 | -10 | -0.1% | 454,600 |
| 2025/07/17 | 16,225 | 16,270 | 16,220 | 16,230 | +10 | +0.1% | 437,700 |
| 2025/07/16 | 16,235 | 16,240 | 16,215 | 16,220 | -5 | ±0% | 306,200 |
| 2025/07/15 | 16,240 | 16,260 | 16,215 | 16,225 | +5 | ±0% | 402,000 |
| 2025/07/14 | 16,245 | 16,260 | 16,220 | 16,220 | -40 | -0.2% | 272,500 |
| 2025/07/11 | 16,260 | 16,285 | 16,240 | 16,260 | -20 | -0.1% | 520,200 |
| 2025/07/10 | 16,255 | 16,280 | 16,215 | 16,280 | -20 | -0.1% | 896,500 |
| 2025/07/09 | 16,270 | 16,300 | 16,240 | 16,300 | +10 | +0.1% | 708,000 |
| 2025/07/08 | 16,200 | 16,290 | 16,200 | 16,290 | +90 | +0.6% | 806,900 |
| 2025/07/07 | 16,230 | 16,270 | 16,200 | 16,200 | -50 | -0.3% | 814,000 |
1～
50
件表示中 / 3785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 | 1,666,000円 | -2.1% | -11.8% | 0.00% | 20.86倍 | 1.02倍 |
|
トヨタグループ本家。フォークリフト、車両組み立てなど柱。トヨタなどが１２月ＴＯＢへ |
| ホンダ | 165,400円 | -2.7% | -46.1% | 4.23% | 15.33倍 | 0.52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 | 218,300円 | +0.5% | +28.5% | 2.93% | 11.52倍 | 1.19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 | 214,300円 | +4.7% | -20.6% | 2.10% | 12.92倍 | 1.39倍 |
|
国内軽２強。２輪３位。インド４輪シェア約４割占有。小型車開発に強み。トヨタと資本提携 |
| ＳＵＢＡＲＵ | 307,300円 | -2.3% | -48.7% | 3.74% | 13.97倍 | 0.82倍 |
|
水平対向エンジンや４駆車、安全技術に強み。米国比率高い。航空機も。トヨタが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
