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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 7,660 | 7,690 | 7,620 | 7,640 | -100 | -1.3% | 329,500 |
| 2023/01/18 | 7,640 | 7,810 | 7,570 | 7,740 | +100 | +1.3% | 318,900 |
| 2023/01/17 | 7,470 | 7,650 | 7,460 | 7,640 | +240 | +3.2% | 472,200 |
| 2023/01/16 | 7,370 | 7,440 | 7,330 | 7,400 | -30 | -0.4% | 278,400 |
| 2023/01/13 | 7,460 | 7,520 | 7,410 | 7,430 | -70 | -0.9% | 290,400 |
| 2023/01/12 | 7,490 | 7,550 | 7,470 | 7,500 | +50 | +0.7% | 241,000 |
| 2023/01/11 | 7,390 | 7,460 | 7,370 | 7,450 | +110 | +1.5% | 354,900 |
| 2023/01/10 | 7,390 | 7,460 | 7,280 | 7,340 | -50 | -0.7% | 360,700 |
| 2023/01/06 | 7,170 | 7,420 | 7,130 | 7,390 | +230 | +3.2% | 421,700 |
| 2023/01/05 | 7,180 | 7,190 | 7,080 | 7,160 | +10 | +0.1% | 446,500 |
| 2023/01/04 | 7,160 | 7,200 | 7,050 | 7,150 | -90 | -1.2% | 331,900 |
| 2022/12/30 | 7,270 | 7,320 | 7,240 | 7,240 | -20 | -0.3% | 256,200 |
| 2022/12/29 | 7,220 | 7,280 | 7,160 | 7,260 | +10 | +0.1% | 218,600 |
| 2022/12/28 | 7,260 | 7,290 | 7,210 | 7,250 | +10 | +0.1% | 265,500 |
| 2022/12/27 | 7,390 | 7,390 | 7,230 | 7,240 | -60 | -0.8% | 140,600 |
| 2022/12/26 | 7,330 | 7,390 | 7,270 | 7,300 | +80 | +1.1% | 296,100 |
| 2022/12/23 | 7,240 | 7,260 | 7,160 | 7,220 | -90 | -1.2% | 188,900 |
| 2022/12/22 | 7,250 | 7,380 | 7,240 | 7,310 | +140 | +2% | 368,100 |
| 2022/12/21 | 7,350 | 7,370 | 7,140 | 7,170 | -200 | -2.7% | 412,900 |
| 2022/12/20 | 7,550 | 7,580 | 7,300 | 7,370 | -100 | -1.3% | 477,500 |
| 2022/12/19 | 7,540 | 7,590 | 7,470 | 7,470 | -120 | -1.6% | 318,200 |
| 2022/12/16 | 7,690 | 7,760 | 7,590 | 7,590 | -160 | -2.1% | 512,900 |
| 2022/12/15 | 7,720 | 7,790 | 7,690 | 7,750 | -40 | -0.5% | 337,800 |
| 2022/12/14 | 7,660 | 7,840 | 7,630 | 7,790 | +150 | +2% | 364,300 |
| 2022/12/13 | 7,720 | 7,740 | 7,630 | 7,640 | +20 | +0.3% | 521,400 |
| 2022/12/12 | 7,590 | 7,660 | 7,580 | 7,620 | +20 | +0.3% | 284,900 |
| 2022/12/09 | 7,470 | 7,620 | 7,470 | 7,600 | +190 | +2.6% | 489,700 |
| 2022/12/08 | 7,440 | 7,440 | 7,310 | 7,410 | -80 | -1.1% | 552,700 |
| 2022/12/07 | 7,450 | 7,580 | 7,450 | 7,490 | -40 | -0.5% | 301,300 |
| 2022/12/06 | 7,480 | 7,570 | 7,460 | 7,530 | +30 | +0.4% | 265,600 |
| 2022/12/05 | 7,540 | 7,570 | 7,490 | 7,500 | -50 | -0.7% | 324,800 |
| 2022/12/02 | 7,680 | 7,680 | 7,480 | 7,550 | -230 | -3% | 495,600 |
| 2022/12/01 | 7,840 | 7,870 | 7,740 | 7,780 | -30 | -0.4% | 315,000 |
| 2022/11/30 | 7,690 | 7,850 | 7,680 | 7,810 | +70 | +0.9% | 782,000 |
| 2022/11/29 | 7,780 | 7,850 | 7,730 | 7,740 | -180 | -2.3% | 361,800 |
| 2022/11/28 | 7,950 | 7,980 | 7,900 | 7,920 | +50 | +0.6% | 445,100 |
| 2022/11/25 | 7,880 | 7,930 | 7,840 | 7,870 | +70 | +0.9% | 345,500 |
| 2022/11/24 | 7,970 | 7,970 | 7,780 | 7,800 | ±0 | ±0% | 368,100 |
| 2022/11/22 | 7,710 | 7,840 | 7,700 | 7,800 | +110 | +1.4% | 313,900 |
| 2022/11/21 | 7,710 | 7,710 | 7,630 | 7,690 | +50 | +0.7% | 238,100 |
| 2022/11/18 | 7,680 | 7,700 | 7,610 | 7,640 | -10 | -0.1% | 337,800 |
| 2022/11/17 | 7,550 | 7,710 | 7,550 | 7,650 | -10 | -0.1% | 319,000 |
| 2022/11/16 | 7,730 | 7,730 | 7,610 | 7,660 | -70 | -0.9% | 236,900 |
| 2022/11/15 | 7,680 | 7,770 | 7,680 | 7,730 | +70 | +0.9% | 245,600 |
| 2022/11/14 | 7,770 | 7,790 | 7,660 | 7,660 | -100 | -1.3% | 403,500 |
| 2022/11/11 | 7,700 | 7,800 | 7,690 | 7,760 | +210 | +2.8% | 392,800 |
| 2022/11/10 | 7,580 | 7,580 | 7,480 | 7,550 | -90 | -1.2% | 266,700 |
| 2022/11/09 | 7,640 | 7,710 | 7,600 | 7,640 | -50 | -0.7% | 268,700 |
| 2022/11/08 | 7,650 | 7,720 | 7,640 | 7,690 | +40 | +0.5% | 246,600 |
| 2022/11/07 | 7,600 | 7,680 | 7,570 | 7,650 | +130 | +1.7% | 355,400 |
551～
600
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
