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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 13,685 | 13,690 | 13,360 | 13,625 | -275 | -2% | 608,900 |
| 2024/07/08 | 14,000 | 14,050 | 13,805 | 13,900 | -160 | -1.1% | 348,200 |
| 2024/07/05 | 14,100 | 14,155 | 14,015 | 14,060 | -55 | -0.4% | 332,700 |
| 2024/07/04 | 14,030 | 14,215 | 13,955 | 14,115 | +165 | +1.2% | 342,000 |
| 2024/07/03 | 13,815 | 13,960 | 13,735 | 13,950 | +235 | +1.7% | 387,200 |
| 2024/07/02 | 13,695 | 13,780 | 13,475 | 13,715 | +15 | +0.1% | 363,500 |
| 2024/07/01 | 13,745 | 13,845 | 13,520 | 13,700 | +135 | +1% | 383,900 |
| 2024/06/28 | 13,590 | 13,615 | 13,415 | 13,565 | +30 | +0.2% | 424,500 |
| 2024/06/27 | 13,595 | 13,630 | 13,380 | 13,535 | -100 | -0.7% | 373,500 |
| 2024/06/26 | 13,750 | 13,835 | 13,590 | 13,635 | +5 | ±0% | 519,500 |
| 2024/06/25 | 13,300 | 13,655 | 13,300 | 13,630 | +320 | +2.4% | 487,900 |
| 2024/06/24 | 13,190 | 13,445 | 13,145 | 13,310 | +225 | +1.7% | 439,800 |
| 2024/06/21 | 13,140 | 13,300 | 13,045 | 13,085 | +5 | ±0% | 665,200 |
| 2024/06/20 | 13,055 | 13,110 | 12,925 | 13,080 | -30 | -0.2% | 269,400 |
| 2024/06/19 | 13,195 | 13,270 | 13,035 | 13,110 | -10 | -0.1% | 355,600 |
| 2024/06/18 | 13,240 | 13,250 | 12,970 | 13,120 | +180 | +1.4% | 433,100 |
| 2024/06/17 | 13,210 | 13,270 | 12,850 | 12,940 | -335 | -2.5% | 503,100 |
| 2024/06/14 | 12,950 | 13,390 | 12,915 | 13,275 | +165 | +1.3% | 714,100 |
| 2024/06/13 | 13,400 | 13,400 | 13,055 | 13,110 | -320 | -2.4% | 590,900 |
| 2024/06/12 | 13,470 | 13,565 | 13,340 | 13,430 | -310 | -2.3% | 668,800 |
| 2024/06/11 | 14,015 | 14,150 | 13,720 | 13,740 | -320 | -2.3% | 511,500 |
| 2024/06/10 | 13,660 | 14,095 | 13,550 | 14,060 | +200 | +1.4% | 723,400 |
| 2024/06/07 | 14,390 | 14,430 | 13,850 | 13,860 | -530 | -3.7% | 634,600 |
| 2024/06/06 | 14,420 | 14,540 | 14,270 | 14,390 | +135 | +0.9% | 413,800 |
| 2024/06/05 | 14,420 | 14,520 | 14,215 | 14,255 | -370 | -2.5% | 448,700 |
| 2024/06/04 | 14,450 | 14,665 | 14,410 | 14,625 | -80 | -0.5% | 415,600 |
| 2024/06/03 | 14,945 | 15,035 | 14,615 | 14,705 | -95 | -0.6% | 395,600 |
| 2024/05/31 | 14,525 | 14,810 | 14,525 | 14,800 | +290 | +2% | 859,400 |
| 2024/05/30 | 14,510 | 14,705 | 14,380 | 14,510 | -300 | -2% | 539,400 |
| 2024/05/29 | 14,700 | 14,920 | 14,655 | 14,810 | +135 | +0.9% | 421,100 |
| 2024/05/28 | 14,695 | 14,735 | 14,525 | 14,675 | -105 | -0.7% | 243,500 |
| 2024/05/27 | 14,790 | 14,815 | 14,665 | 14,780 | +110 | +0.7% | 179,700 |
| 2024/05/24 | 14,450 | 14,760 | 14,435 | 14,670 | -80 | -0.5% | 280,600 |
| 2024/05/23 | 14,800 | 14,845 | 14,470 | 14,750 | -100 | -0.7% | 375,600 |
| 2024/05/22 | 14,905 | 15,120 | 14,850 | 14,850 | -90 | -0.6% | 420,600 |
| 2024/05/21 | 15,085 | 15,095 | 14,870 | 14,940 | -70 | -0.5% | 340,500 |
| 2024/05/20 | 14,870 | 15,140 | 14,755 | 15,010 | +180 | +1.2% | 431,200 |
| 2024/05/17 | 14,665 | 14,860 | 14,610 | 14,830 | -50 | -0.3% | 295,900 |
| 2024/05/16 | 15,170 | 15,215 | 14,845 | 14,880 | -175 | -1.2% | 546,600 |
| 2024/05/15 | 14,630 | 15,125 | 14,625 | 15,055 | +445 | +3% | 665,400 |
| 2024/05/14 | 15,370 | 15,370 | 14,385 | 14,610 | -655 | -4.3% | 1,249,100 |
| 2024/05/13 | 15,360 | 15,500 | 14,835 | 15,265 | +125 | +0.8% | 891,600 |
| 2024/05/10 | 15,400 | 15,540 | 14,925 | 15,140 | -115 | -0.8% | 602,600 |
| 2024/05/09 | 15,115 | 15,465 | 15,055 | 15,255 | +220 | +1.5% | 1,038,400 |
| 2024/05/08 | 14,985 | 15,165 | 14,825 | 15,035 | -30 | -0.2% | 820,900 |
| 2024/05/07 | 15,040 | 15,260 | 14,850 | 15,065 | +25 | +0.2% | 776,600 |
| 2024/05/02 | 15,060 | 15,140 | 14,880 | 15,040 | -25 | -0.2% | 705,300 |
| 2024/05/01 | 15,030 | 15,125 | 14,780 | 15,065 | +35 | +0.2% | 821,500 |
| 2024/04/30 | 14,900 | 15,140 | 14,710 | 15,030 | +460 | +3.2% | 1,637,200 |
| 2024/04/26 | 14,300 | 14,990 | 14,105 | 14,570 | +100 | +0.7% | 1,507,800 |
101～
150
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
