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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 8,470 | 8,530 | 8,400 | 8,440 | -80 | -0.9% | 628,200 |
| 2022/06/09 | 8,520 | 8,610 | 8,470 | 8,520 | +30 | +0.4% | 390,400 |
| 2022/06/08 | 8,390 | 8,490 | 8,340 | 8,490 | +120 | +1.4% | 572,000 |
| 2022/06/07 | 8,340 | 8,450 | 8,320 | 8,370 | +180 | +2.2% | 438,500 |
| 2022/06/06 | 8,160 | 8,230 | 8,130 | 8,190 | -120 | -1.4% | 479,900 |
| 2022/06/03 | 8,480 | 8,500 | 8,250 | 8,310 | -190 | -2.2% | 598,900 |
| 2022/06/02 | 8,530 | 8,620 | 8,460 | 8,500 | -90 | -1% | 435,400 |
| 2022/06/01 | 8,350 | 8,610 | 8,350 | 8,590 | +290 | +3.5% | 589,200 |
| 2022/05/31 | 8,300 | 8,390 | 8,260 | 8,300 | ±0 | ±0% | 823,400 |
| 2022/05/30 | 8,220 | 8,320 | 8,210 | 8,300 | +180 | +2.2% | 902,600 |
| 2022/05/27 | 8,220 | 8,230 | 8,090 | 8,120 | +70 | +0.9% | 389,500 |
| 2022/05/26 | 8,060 | 8,150 | 8,040 | 8,050 | -20 | -0.2% | 353,500 |
| 2022/05/25 | 8,130 | 8,180 | 8,050 | 8,070 | -170 | -2.1% | 484,000 |
| 2022/05/24 | 8,360 | 8,370 | 8,240 | 8,240 | -70 | -0.8% | 429,700 |
| 2022/05/23 | 8,320 | 8,370 | 8,210 | 8,310 | +100 | +1.2% | 429,100 |
| 2022/05/20 | 8,160 | 8,240 | 8,110 | 8,210 | +100 | +1.2% | 366,800 |
| 2022/05/19 | 8,080 | 8,140 | 7,970 | 8,110 | -200 | -2.4% | 477,600 |
| 2022/05/18 | 8,440 | 8,440 | 8,230 | 8,310 | +210 | +2.6% | 753,700 |
| 2022/05/17 | 8,150 | 8,190 | 8,070 | 8,100 | -50 | -0.6% | 379,900 |
| 2022/05/16 | 8,390 | 8,400 | 8,150 | 8,150 | -60 | -0.7% | 442,600 |
| 2022/05/13 | 8,090 | 8,240 | 8,080 | 8,210 | +170 | +2.1% | 498,300 |
| 2022/05/12 | 8,130 | 8,190 | 8,020 | 8,040 | -240 | -2.9% | 662,300 |
| 2022/05/11 | 8,410 | 8,430 | 8,170 | 8,280 | +20 | +0.2% | 1,600,800 |
| 2022/05/10 | 7,890 | 8,270 | 7,830 | 8,260 | +220 | +2.7% | 991,600 |
| 2022/05/09 | 8,010 | 8,130 | 7,980 | 8,040 | -140 | -1.7% | 535,900 |
| 2022/05/06 | 7,970 | 8,180 | 7,920 | 8,180 | +250 | +3.2% | 961,000 |
| 2022/05/02 | 7,860 | 8,100 | 7,850 | 7,930 | +140 | +1.8% | 1,014,300 |
| 2022/04/28 | 7,490 | 7,820 | 7,450 | 7,790 | +300 | +4% | 1,082,900 |
| 2022/04/27 | 7,470 | 7,580 | 7,420 | 7,490 | -210 | -2.7% | 1,159,100 |
| 2022/04/26 | 7,790 | 7,850 | 7,700 | 7,700 | ±0 | ±0% | 569,100 |
| 2022/04/25 | 7,570 | 7,750 | 7,530 | 7,700 | -130 | -1.7% | 467,000 |
| 2022/04/22 | 7,930 | 7,960 | 7,780 | 7,830 | -180 | -2.2% | 639,400 |
| 2022/04/21 | 7,830 | 8,020 | 7,810 | 8,010 | +110 | +1.4% | 590,900 |
| 2022/04/20 | 7,880 | 7,960 | 7,810 | 7,900 | +140 | +1.8% | 561,400 |
| 2022/04/19 | 7,750 | 7,780 | 7,630 | 7,760 | +160 | +2.1% | 413,800 |
| 2022/04/18 | 7,520 | 7,600 | 7,470 | 7,600 | -70 | -0.9% | 300,300 |
| 2022/04/15 | 7,660 | 7,770 | 7,610 | 7,670 | -70 | -0.9% | 305,900 |
| 2022/04/14 | 7,690 | 7,740 | 7,660 | 7,740 | +120 | +1.6% | 490,500 |
| 2022/04/13 | 7,520 | 7,680 | 7,490 | 7,620 | +140 | +1.9% | 573,100 |
| 2022/04/12 | 7,680 | 7,710 | 7,470 | 7,480 | -200 | -2.6% | 573,000 |
| 2022/04/11 | 7,640 | 7,720 | 7,600 | 7,680 | -20 | -0.3% | 393,300 |
| 2022/04/08 | 7,750 | 7,770 | 7,640 | 7,700 | -10 | -0.1% | 792,500 |
| 2022/04/07 | 7,550 | 7,730 | 7,450 | 7,710 | -110 | -1.4% | 995,600 |
| 2022/04/06 | 8,000 | 8,000 | 7,780 | 7,820 | -320 | -3.9% | 1,023,700 |
| 2022/04/05 | 8,480 | 8,490 | 8,110 | 8,140 | -310 | -3.7% | 769,400 |
| 2022/04/04 | 8,290 | 8,500 | 8,290 | 8,450 | +10 | +0.1% | 337,400 |
| 2022/04/01 | 8,350 | 8,510 | 8,220 | 8,440 | -30 | -0.4% | 554,500 |
| 2022/03/31 | 8,520 | 8,670 | 8,440 | 8,470 | -70 | -0.8% | 532,200 |
| 2022/03/30 | 8,700 | 8,720 | 8,440 | 8,540 | -120 | -1.4% | 476,700 |
| 2022/03/29 | 8,670 | 8,830 | 8,610 | 8,660 | +100 | +1.2% | 631,300 |
701～
750
件表示中 / 3683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 | 1,280,000円 | +1.7% | +11.6% | 2.19% | 14.87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 | 139,400円 | +5.7% | -10.8% | 4.88% | 6.47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 | 175,900円 | -0.8% | +39.6% | 3.64% | 11.39倍 | 0.99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 | 167,200円 | +6.1% | - | 2.39% | 8.72倍 | 1.16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 | 252,000円 | +1.2% | -9.9% | 4.56% | 5.58倍 | 0.73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
