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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 11,250 | 11,335 | 11,080 | 11,110 | +120 | +1.1% | 703,900 |
| 2024/09/19 | 10,995 | 11,135 | 10,855 | 10,990 | +355 | +3.3% | 638,200 |
| 2024/09/18 | 10,615 | 10,665 | 10,465 | 10,635 | +110 | +1% | 468,100 |
| 2024/09/17 | 10,745 | 10,835 | 10,310 | 10,525 | -120 | -1.1% | 476,200 |
| 2024/09/13 | 10,710 | 10,720 | 10,580 | 10,645 | -65 | -0.6% | 512,400 |
| 2024/09/12 | 10,725 | 10,825 | 10,605 | 10,710 | +290 | +2.8% | 568,200 |
| 2024/09/11 | 10,565 | 10,640 | 10,335 | 10,420 | -240 | -2.3% | 595,500 |
| 2024/09/10 | 10,690 | 10,770 | 10,570 | 10,660 | -25 | -0.2% | 511,400 |
| 2024/09/09 | 10,495 | 10,725 | 10,400 | 10,685 | -280 | -2.6% | 451,700 |
| 2024/09/06 | 11,000 | 11,135 | 10,840 | 10,965 | -75 | -0.7% | 500,400 |
| 2024/09/05 | 10,950 | 11,220 | 10,860 | 11,040 | +25 | +0.2% | 540,800 |
| 2024/09/04 | 10,930 | 11,145 | 10,930 | 11,015 | -435 | -3.8% | 598,500 |
| 2024/09/03 | 11,490 | 11,610 | 11,450 | 11,450 | -25 | -0.2% | 253,200 |
| 2024/09/02 | 11,590 | 11,665 | 11,470 | 11,475 | +35 | +0.3% | 350,100 |
| 2024/08/30 | 11,420 | 11,505 | 11,270 | 11,440 | +20 | +0.2% | 588,700 |
| 2024/08/29 | 11,535 | 11,620 | 11,420 | 11,420 | -125 | -1.1% | 393,700 |
| 2024/08/28 | 11,365 | 11,570 | 11,350 | 11,545 | +180 | +1.6% | 385,600 |
| 2024/08/27 | 11,200 | 11,425 | 11,110 | 11,365 | +130 | +1.2% | 393,500 |
| 2024/08/26 | 11,430 | 11,500 | 11,230 | 11,235 | -245 | -2.1% | 481,300 |
| 2024/08/23 | 11,505 | 11,520 | 11,305 | 11,480 | +45 | +0.4% | 340,700 |
| 2024/08/22 | 11,355 | 11,440 | 11,300 | 11,435 | -35 | -0.3% | 411,000 |
| 2024/08/21 | 11,410 | 11,510 | 11,350 | 11,470 | -135 | -1.2% | 353,900 |
| 2024/08/20 | 11,720 | 11,735 | 11,525 | 11,605 | +80 | +0.7% | 323,000 |
| 2024/08/19 | 11,740 | 11,825 | 11,450 | 11,525 | -230 | -2% | 359,800 |
| 2024/08/16 | 11,760 | 11,885 | 11,625 | 11,755 | +385 | +3.4% | 599,900 |
| 2024/08/15 | 11,010 | 11,400 | 11,010 | 11,370 | +190 | +1.7% | 564,000 |
| 2024/08/14 | 11,060 | 11,230 | 10,950 | 11,180 | +205 | +1.9% | 496,100 |
| 2024/08/13 | 10,900 | 11,010 | 10,735 | 10,975 | +285 | +2.7% | 539,800 |
| 2024/08/09 | 10,855 | 10,855 | 10,385 | 10,690 | +120 | +1.1% | 743,900 |
| 2024/08/08 | 10,735 | 10,850 | 10,485 | 10,570 | -300 | -2.8% | 667,900 |
| 2024/08/07 | 10,450 | 11,125 | 10,255 | 10,870 | +285 | +2.7% | 1,262,600 |
| 2024/08/06 | 10,020 | 10,610 | 10,020 | 10,585 | +1,477 | +16.2% | 1,093,400 |
| 2024/08/05 | 9,915 | 10,145 | 8,908 | 9,108 | -1,907 | -17.3% | 1,310,100 |
| 2024/08/02 | 11,200 | 11,260 | 10,880 | 11,015 | -835 | -7% | 1,067,900 |
| 2024/08/01 | 12,150 | 12,335 | 11,715 | 11,850 | -980 | -7.6% | 1,010,800 |
| 2024/07/31 | 12,500 | 12,830 | 12,255 | 12,830 | +180 | +1.4% | 690,100 |
| 2024/07/30 | 12,410 | 12,725 | 12,410 | 12,650 | +70 | +0.6% | 417,100 |
| 2024/07/29 | 12,640 | 12,730 | 12,455 | 12,580 | +240 | +1.9% | 314,400 |
| 2024/07/26 | 12,255 | 12,560 | 12,195 | 12,340 | -50 | -0.4% | 365,300 |
| 2024/07/25 | 12,720 | 12,720 | 12,300 | 12,390 | -605 | -4.7% | 618,700 |
| 2024/07/24 | 13,200 | 13,315 | 12,955 | 12,995 | -265 | -2% | 458,900 |
| 2024/07/23 | 13,345 | 13,410 | 13,185 | 13,260 | +140 | +1.1% | 348,300 |
| 2024/07/22 | 13,215 | 13,290 | 13,095 | 13,120 | -170 | -1.3% | 321,800 |
| 2024/07/19 | 13,340 | 13,455 | 13,215 | 13,290 | -15 | -0.1% | 376,800 |
| 2024/07/18 | 13,410 | 13,545 | 13,305 | 13,305 | -475 | -3.4% | 417,000 |
| 2024/07/17 | 13,885 | 13,885 | 13,690 | 13,780 | +180 | +1.3% | 321,900 |
| 2024/07/16 | 13,715 | 13,880 | 13,600 | 13,600 | -5 | ±0% | 371,900 |
| 2024/07/12 | 13,600 | 13,735 | 13,485 | 13,605 | -150 | -1.1% | 401,300 |
| 2024/07/11 | 13,805 | 13,870 | 13,655 | 13,755 | +150 | +1.1% | 566,700 |
| 2024/07/10 | 13,450 | 13,615 | 13,435 | 13,605 | -20 | -0.1% | 493,800 |
51～
100
件表示中 / 3594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 | 1,115,500円 | +1.7% | +5.1% | 2.51% | 13.91倍 | 0.70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 | 129,100円 | +2.8% | -12.6% | 5.27% | 6.31倍 | 0.48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 | 218,500円 | -1.8% | +39.6% | 2.93% | 14.56倍 | 1.26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 | 2,164,500円 | -5.1% | -25.0% | 1.43% | 34.52倍 | 2.20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
