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 |
|---|---|---|---|---|---|---|---|
| 2024/11/07 | 10,890 | 11,230 | 10,860 | 11,060 | +275 | +2.5% | 957,900 |
| 2024/11/06 | 10,555 | 10,875 | 10,520 | 10,785 | +170 | +1.6% | 1,042,700 |
| 2024/11/05 | 10,305 | 10,650 | 10,305 | 10,615 | +410 | +4% | 841,900 |
| 2024/11/01 | 10,300 | 10,535 | 10,205 | 10,205 | -580 | -5.4% | 1,420,600 |
| 2024/10/31 | 11,580 | 11,660 | 10,760 | 10,785 | -825 | -7.1% | 1,882,100 |
| 2024/10/30 | 11,450 | 11,750 | 11,450 | 11,610 | +80 | +0.7% | 813,100 |
| 2024/10/29 | 11,470 | 11,570 | 11,415 | 11,530 | +60 | +0.5% | 484,100 |
| 2024/10/28 | 11,090 | 11,480 | 11,025 | 11,470 | +350 | +3.1% | 539,300 |
| 2024/10/25 | 11,015 | 11,165 | 11,015 | 11,120 | -75 | -0.7% | 336,600 |
| 2024/10/24 | 11,030 | 11,240 | 11,000 | 11,195 | -55 | -0.5% | 485,600 |
| 2024/10/23 | 10,900 | 11,330 | 10,900 | 11,250 | +395 | +3.6% | 658,600 |
| 2024/10/22 | 10,990 | 11,030 | 10,795 | 10,855 | -195 | -1.8% | 547,900 |
| 2024/10/21 | 11,155 | 11,155 | 10,965 | 11,050 | -30 | -0.3% | 424,500 |
| 2024/10/18 | 11,120 | 11,210 | 11,060 | 11,080 | -15 | -0.1% | 555,200 |
| 2024/10/17 | 11,150 | 11,245 | 11,085 | 11,095 | -35 | -0.3% | 428,800 |
| 2024/10/16 | 10,960 | 11,270 | 10,900 | 11,130 | -65 | -0.6% | 386,700 |
| 2024/10/15 | 11,395 | 11,420 | 11,185 | 11,195 | -100 | -0.9% | 432,400 |
| 2024/10/11 | 11,300 | 11,460 | 11,260 | 11,295 | -50 | -0.4% | 491,500 |
| 2024/10/10 | 11,385 | 11,450 | 11,320 | 11,345 | +115 | +1% | 426,100 |
| 2024/10/09 | 11,430 | 11,435 | 11,195 | 11,230 | -90 | -0.8% | 407,900 |
| 2024/10/08 | 11,445 | 11,510 | 11,275 | 11,320 | -360 | -3.1% | 480,200 |
| 2024/10/07 | 11,750 | 11,835 | 11,660 | 11,680 | +360 | +3.2% | 656,800 |
| 2024/10/04 | 11,460 | 11,475 | 11,270 | 11,320 | -115 | -1% | 592,500 |
| 2024/10/03 | 11,725 | 11,725 | 11,385 | 11,435 | +160 | +1.4% | 458,600 |
| 2024/10/02 | 11,110 | 11,380 | 11,110 | 11,275 | -90 | -0.8% | 505,000 |
| 2024/10/01 | 11,150 | 11,375 | 11,135 | 11,365 | +340 | +3.1% | 706,900 |
| 2024/09/30 | 11,180 | 11,350 | 10,920 | 11,025 | -755 | -6.4% | 850,300 |
| 2024/09/27 | 11,595 | 11,860 | 11,490 | 11,780 | +345 | +3% | 1,025,000 |
| 2024/09/26 | 11,225 | 11,440 | 11,170 | 11,435 | +315 | +2.8% | 706,400 |
| 2024/09/25 | 11,100 | 11,185 | 11,025 | 11,120 | +5 | ±0% | 434,800 |
| 2024/09/24 | 11,235 | 11,380 | 11,110 | 11,115 | +5 | ±0% | 434,900 |
| 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 |
101～
150
件表示中 / 3675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 | 1,141,000円 | +1.7% | +11.6% | 2.45% | 13.26倍 | 0.71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 | 128,400円 | +5.7% | -10.8% | 5.30% | 5.96倍 | 0.45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 | 173,400円 | -0.8% | +39.6% | 3.69% | 11.23倍 | 0.97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 | 156,300円 | +6.1% | - | 2.56% | 8.15倍 | 1.09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 | 2,116,000円 | +4.2% | -3.7% | 1.60% | 26.31倍 | 2.12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
