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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 6,700 | 6,770 | 6,690 | 6,700 | +40 | +0.6% | 520,800 |
| 2018/09/26 | 6,590 | 6,670 | 6,580 | 6,660 | -60 | -0.9% | 494,800 |
| 2018/09/25 | 6,680 | 6,720 | 6,630 | 6,720 | +80 | +1.2% | 553,400 |
| 2018/09/21 | 6,590 | 6,660 | 6,560 | 6,640 | +120 | +1.8% | 625,600 |
| 2018/09/20 | 6,590 | 6,600 | 6,470 | 6,520 | +30 | +0.5% | 430,600 |
| 2018/09/19 | 6,470 | 6,550 | 6,430 | 6,490 | +80 | +1.2% | 492,600 |
| 2018/09/18 | 6,160 | 6,450 | 6,160 | 6,410 | +260 | +4.2% | 589,000 |
| 2018/09/14 | 6,110 | 6,160 | 6,100 | 6,150 | +100 | +1.7% | 670,200 |
| 2018/09/13 | 5,920 | 6,060 | 5,910 | 6,050 | +100 | +1.7% | 342,700 |
| 2018/09/12 | 6,040 | 6,040 | 5,910 | 5,950 | -90 | -1.5% | 306,700 |
| 2018/09/11 | 6,010 | 6,060 | 5,970 | 6,040 | +10 | +0.2% | 355,200 |
| 2018/09/10 | 5,980 | 6,040 | 5,970 | 6,030 | +10 | +0.2% | 338,100 |
| 2018/09/07 | 6,080 | 6,110 | 5,980 | 6,020 | -80 | -1.3% | 365,500 |
| 2018/09/06 | 6,130 | 6,150 | 6,080 | 6,100 | -70 | -1.1% | 262,700 |
| 2018/09/05 | 6,180 | 6,210 | 6,110 | 6,170 | -20 | -0.3% | 347,500 |
| 2018/09/04 | 6,180 | 6,230 | 6,110 | 6,190 | -20 | -0.3% | 304,500 |
| 2018/09/03 | 6,280 | 6,300 | 6,180 | 6,210 | -80 | -1.3% | 257,200 |
| 2018/08/31 | 6,280 | 6,340 | 6,260 | 6,290 | -40 | -0.6% | 397,000 |
| 2018/08/30 | 6,440 | 6,440 | 6,330 | 6,330 | -80 | -1.2% | 331,000 |
| 2018/08/29 | 6,310 | 6,440 | 6,310 | 6,410 | +100 | +1.6% | 361,000 |
| 2018/08/28 | 6,250 | 6,370 | 6,250 | 6,310 | +100 | +1.6% | 420,700 |
| 2018/08/27 | 6,080 | 6,260 | 6,070 | 6,210 | +170 | +2.8% | 369,600 |
| 2018/08/24 | 6,010 | 6,050 | 5,960 | 6,040 | +80 | +1.3% | 288,800 |
| 2018/08/23 | 6,110 | 6,110 | 5,950 | 5,960 | -200 | -3.2% | 359,300 |
| 2018/08/22 | 6,010 | 6,180 | 5,980 | 6,160 | +160 | +2.7% | 300,000 |
| 2018/08/21 | 6,020 | 6,060 | 5,990 | 6,000 | -60 | -1% | 300,600 |
| 2018/08/20 | 6,030 | 6,080 | 6,030 | 6,060 | -30 | -0.5% | 232,500 |
| 2018/08/17 | 6,040 | 6,160 | 6,010 | 6,090 | +50 | +0.8% | 311,000 |
| 2018/08/16 | 6,010 | 6,040 | 5,940 | 6,040 | -20 | -0.3% | 317,100 |
| 2018/08/15 | 6,190 | 6,200 | 6,050 | 6,060 | -100 | -1.6% | 329,100 |
| 2018/08/14 | 6,070 | 6,170 | 6,040 | 6,160 | +90 | +1.5% | 199,700 |
| 2018/08/13 | 6,200 | 6,200 | 6,060 | 6,070 | -160 | -2.6% | 274,100 |
| 2018/08/10 | 6,250 | 6,290 | 6,210 | 6,230 | -30 | -0.5% | 338,300 |
| 2018/08/09 | 6,270 | 6,320 | 6,240 | 6,260 | -30 | -0.5% | 262,100 |
| 2018/08/08 | 6,290 | 6,360 | 6,280 | 6,290 | ±0 | ±0% | 282,000 |
| 2018/08/07 | 6,250 | 6,290 | 6,220 | 6,290 | +30 | +0.5% | 232,700 |
| 2018/08/06 | 6,270 | 6,360 | 6,230 | 6,260 | -30 | -0.5% | 403,700 |
| 2018/08/03 | 6,320 | 6,330 | 6,240 | 6,290 | ±0 | ±0% | 400,900 |
| 2018/08/02 | 6,440 | 6,480 | 6,280 | 6,290 | -170 | -2.6% | 474,200 |
| 2018/08/01 | 6,400 | 6,530 | 6,340 | 6,460 | +170 | +2.7% | 726,600 |
| 2018/07/31 | 6,280 | 6,330 | 6,190 | 6,290 | +80 | +1.3% | 652,100 |
| 2018/07/30 | 6,170 | 6,240 | 6,170 | 6,210 | +30 | +0.5% | 356,200 |
| 2018/07/27 | 6,170 | 6,200 | 6,130 | 6,180 | ±0 | ±0% | 395,700 |
| 2018/07/26 | 6,220 | 6,280 | 6,160 | 6,180 | +60 | +1% | 472,500 |
| 2018/07/25 | 6,110 | 6,130 | 6,080 | 6,120 | +70 | +1.2% | 297,900 |
| 2018/07/24 | 6,040 | 6,130 | 6,030 | 6,050 | +60 | +1% | 293,800 |
| 2018/07/23 | 5,990 | 6,070 | 5,970 | 5,990 | -50 | -0.8% | 288,300 |
| 2018/07/20 | 6,000 | 6,120 | 5,990 | 6,040 | +20 | +0.3% | 375,000 |
| 2018/07/19 | 6,090 | 6,100 | 6,020 | 6,020 | -70 | -1.1% | 425,600 |
| 2018/07/18 | 6,120 | 6,140 | 6,080 | 6,090 | +50 | +0.8% | 243,800 |
1601～
1650
件表示中 / 3685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 | 138,600円 | +5.7% | -10.8% | 4.91% | 6.43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 | 174,300円 | -0.8% | +39.6% | 3.67% | 11.29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 | 161,900円 | +6.1% | - | 2.47% | 8.44倍 | 1.12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 | 2,032,500円 | +4.2% | -3.7% | 1.67% | 25.27倍 | 2.03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
