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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 7,360 | 7,460 | 7,310 | 7,400 | +50 | +0.7% | 1,227,300 |
| 2023/03/31 | 7,250 | 7,400 | 7,210 | 7,350 | +310 | +4.4% | 2,133,100 |
| 2023/03/30 | 6,970 | 7,060 | 6,920 | 7,040 | +180 | +2.6% | 1,219,100 |
| 2023/03/29 | 6,650 | 6,890 | 6,630 | 6,860 | +250 | +3.8% | 1,537,200 |
| 2023/03/28 | 6,660 | 6,660 | 6,540 | 6,610 | -70 | -1% | 1,543,500 |
| 2023/03/27 | 6,690 | 6,750 | 6,670 | 6,680 | -80 | -1.2% | 1,043,900 |
| 2023/03/24 | 6,840 | 6,850 | 6,750 | 6,760 | -130 | -1.9% | 1,047,800 |
| 2023/03/23 | 6,800 | 7,000 | 6,760 | 6,890 | -200 | -2.8% | 1,029,600 |
| 2023/03/22 | 7,040 | 7,160 | 6,990 | 7,090 | +220 | +3.2% | 1,171,800 |
| 2023/03/20 | 7,010 | 7,210 | 6,840 | 6,870 | -880 | -11.4% | 2,131,200 |
| 2023/03/17 | 7,860 | 7,910 | 7,730 | 7,750 | -110 | -1.4% | 624,400 |
| 2023/03/16 | 7,770 | 7,900 | 7,750 | 7,860 | -210 | -2.6% | 424,000 |
| 2023/03/15 | 8,130 | 8,130 | 7,990 | 8,070 | +20 | +0.2% | 433,600 |
| 2023/03/14 | 8,170 | 8,200 | 7,950 | 8,050 | -310 | -3.7% | 565,200 |
| 2023/03/13 | 8,510 | 8,520 | 8,210 | 8,360 | -270 | -3.1% | 583,400 |
| 2023/03/10 | 8,600 | 8,710 | 8,580 | 8,630 | -20 | -0.2% | 750,300 |
| 2023/03/09 | 8,540 | 8,670 | 8,540 | 8,650 | +150 | +1.8% | 406,500 |
| 2023/03/08 | 8,400 | 8,530 | 8,380 | 8,500 | +80 | +1% | 324,200 |
| 2023/03/07 | 8,390 | 8,440 | 8,330 | 8,420 | +20 | +0.2% | 355,500 |
| 2023/03/06 | 8,350 | 8,430 | 8,280 | 8,400 | +100 | +1.2% | 402,900 |
| 2023/03/03 | 8,230 | 8,330 | 8,220 | 8,300 | +50 | +0.6% | 860,500 |
| 2023/03/02 | 8,200 | 8,250 | 8,150 | 8,250 | +80 | +1% | 477,600 |
| 2023/03/01 | 7,970 | 8,170 | 7,960 | 8,170 | +180 | +2.3% | 429,500 |
| 2023/02/28 | 7,930 | 8,030 | 7,930 | 7,990 | +100 | +1.3% | 600,000 |
| 2023/02/27 | 7,840 | 7,910 | 7,810 | 7,890 | +130 | +1.7% | 238,000 |
| 2023/02/24 | 7,710 | 7,770 | 7,680 | 7,760 | +40 | +0.5% | 260,400 |
| 2023/02/22 | 7,720 | 7,750 | 7,650 | 7,720 | -30 | -0.4% | 239,800 |
| 2023/02/21 | 7,740 | 7,790 | 7,720 | 7,750 | +20 | +0.3% | 157,500 |
| 2023/02/20 | 7,790 | 7,790 | 7,710 | 7,730 | -40 | -0.5% | 169,900 |
| 2023/02/17 | 7,730 | 7,800 | 7,720 | 7,770 | -30 | -0.4% | 170,800 |
| 2023/02/16 | 7,820 | 7,840 | 7,740 | 7,800 | +70 | +0.9% | 352,000 |
| 2023/02/15 | 7,820 | 7,870 | 7,720 | 7,730 | +10 | +0.1% | 578,500 |
| 2023/02/14 | 7,790 | 7,790 | 7,640 | 7,720 | +70 | +0.9% | 315,400 |
| 2023/02/13 | 7,660 | 7,720 | 7,570 | 7,650 | -40 | -0.5% | 202,300 |
| 2023/02/10 | 7,710 | 7,750 | 7,630 | 7,690 | -70 | -0.9% | 320,700 |
| 2023/02/09 | 7,640 | 7,780 | 7,630 | 7,760 | +110 | +1.4% | 360,400 |
| 2023/02/08 | 7,650 | 7,740 | 7,600 | 7,650 | +80 | +1.1% | 420,200 |
| 2023/02/07 | 7,520 | 7,640 | 7,500 | 7,570 | +190 | +2.6% | 887,500 |
| 2023/02/06 | 7,450 | 7,620 | 7,360 | 7,380 | -360 | -4.7% | 1,403,100 |
| 2023/02/03 | 7,740 | 7,950 | 7,660 | 7,740 | -110 | -1.4% | 804,100 |
| 2023/02/02 | 7,860 | 7,880 | 7,790 | 7,850 | -20 | -0.3% | 321,600 |
| 2023/02/01 | 7,930 | 8,010 | 7,860 | 7,870 | ±0 | ±0% | 269,700 |
| 2023/01/31 | 7,930 | 7,970 | 7,860 | 7,870 | -60 | -0.8% | 344,200 |
| 2023/01/30 | 7,990 | 8,020 | 7,920 | 7,930 | -40 | -0.5% | 271,600 |
| 2023/01/27 | 7,980 | 8,000 | 7,920 | 7,970 | ±0 | ±0% | 344,700 |
| 2023/01/26 | 7,970 | 7,990 | 7,920 | 7,970 | +40 | +0.5% | 248,100 |
| 2023/01/25 | 7,900 | 7,950 | 7,830 | 7,930 | +90 | +1.1% | 337,200 |
| 2023/01/24 | 7,800 | 7,890 | 7,760 | 7,840 | +130 | +1.7% | 222,900 |
| 2023/01/23 | 7,720 | 7,750 | 7,650 | 7,710 | +90 | +1.2% | 209,500 |
| 2023/01/20 | 7,580 | 7,660 | 7,500 | 7,620 | -20 | -0.3% | 248,200 |
501～
550
件表示中 / 3682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 | 1,275,000円 | +1.7% | +11.6% | 2.20% | 14.81倍 | 0.79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 | 139,800円 | +5.7% | -10.8% | 4.86% | 6.48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 | 174,700円 | -0.8% | +39.6% | 3.66% | 11.32倍 | 0.98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 | 166,100円 | +6.1% | - | 2.41% | 8.66倍 | 1.15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 |
| ＳＵＢＡＲＵ | 251,600円 | +1.2% | -9.9% | 4.57% | 5.57倍 | 0.72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
