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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 14,805 | 14,885 | 14,370 | 14,470 | -335 | -2.3% | 707,300 |
| 2024/04/24 | 14,585 | 14,865 | 14,500 | 14,805 | +430 | +3% | 968,400 |
| 2024/04/23 | 14,785 | 14,800 | 14,165 | 14,375 | +190 | +1.3% | 1,116,100 |
| 2024/04/22 | 14,000 | 14,265 | 13,885 | 14,185 | +375 | +2.7% | 937,300 |
| 2024/04/19 | 13,910 | 13,955 | 13,495 | 13,810 | -80 | -0.6% | 877,400 |
| 2024/04/18 | 13,660 | 14,050 | 13,650 | 13,890 | +290 | +2.1% | 781,800 |
| 2024/04/17 | 13,900 | 13,955 | 13,540 | 13,600 | -350 | -2.5% | 723,400 |
| 2024/04/16 | 14,105 | 14,180 | 13,780 | 13,950 | -420 | -2.9% | 608,300 |
| 2024/04/15 | 14,275 | 14,375 | 14,090 | 14,370 | -50 | -0.3% | 501,500 |
| 2024/04/12 | 14,455 | 14,550 | 14,350 | 14,420 | +25 | +0.2% | 502,900 |
| 2024/04/11 | 14,275 | 14,545 | 14,220 | 14,395 | -40 | -0.3% | 579,400 |
| 2024/04/10 | 14,690 | 14,690 | 14,330 | 14,435 | -135 | -0.9% | 527,100 |
| 2024/04/09 | 14,355 | 14,600 | 14,255 | 14,570 | +220 | +1.5% | 619,600 |
| 2024/04/08 | 14,350 | 14,510 | 14,250 | 14,350 | +10 | +0.1% | 557,300 |
| 2024/04/05 | 14,440 | 14,440 | 14,080 | 14,340 | -245 | -1.7% | 553,200 |
| 2024/04/04 | 14,570 | 14,850 | 14,360 | 14,585 | +285 | +2% | 817,600 |
| 2024/04/03 | 14,325 | 14,630 | 14,165 | 14,300 | -190 | -1.3% | 988,500 |
| 2024/04/02 | 14,200 | 14,535 | 14,050 | 14,490 | +370 | +2.6% | 1,178,700 |
| 2024/04/01 | 14,550 | 14,815 | 14,015 | 14,120 | -1,530 | -9.8% | 1,759,600 |
| 2024/03/29 | 15,970 | 15,970 | 15,525 | 15,650 | -65 | -0.4% | 489,000 |
| 2024/03/28 | 15,675 | 15,850 | 15,580 | 15,715 | -70 | -0.4% | 519,600 |
| 2024/03/27 | 15,770 | 15,900 | 15,700 | 15,785 | +25 | +0.2% | 485,100 |
| 2024/03/26 | 15,815 | 15,855 | 15,615 | 15,760 | -165 | -1% | 519,800 |
| 2024/03/25 | 16,055 | 16,225 | 15,905 | 15,925 | -255 | -1.6% | 472,700 |
| 2024/03/22 | 16,030 | 16,265 | 15,970 | 16,180 | +330 | +2.1% | 458,300 |
| 2024/03/21 | 15,900 | 15,950 | 15,690 | 15,850 | +630 | +4.1% | 782,800 |
| 2024/03/19 | 14,905 | 15,220 | 14,790 | 15,220 | +270 | +1.8% | 536,300 |
| 2024/03/18 | 14,700 | 15,005 | 14,640 | 14,950 | +325 | +2.2% | 393,100 |
| 2024/03/15 | 14,200 | 14,670 | 14,185 | 14,625 | +170 | +1.2% | 657,700 |
| 2024/03/14 | 14,420 | 14,500 | 14,280 | 14,455 | +15 | +0.1% | 424,500 |
| 2024/03/13 | 14,705 | 14,735 | 14,235 | 14,440 | -160 | -1.1% | 671,600 |
| 2024/03/12 | 14,500 | 14,715 | 14,365 | 14,600 | -305 | -2% | 802,400 |
| 2024/03/11 | 15,025 | 15,215 | 14,635 | 14,905 | -705 | -4.5% | 538,400 |
| 2024/03/08 | 15,360 | 15,775 | 15,360 | 15,610 | -60 | -0.4% | 599,300 |
| 2024/03/07 | 15,895 | 16,065 | 15,570 | 15,670 | -120 | -0.8% | 433,600 |
| 2024/03/06 | 15,440 | 15,830 | 15,405 | 15,790 | +255 | +1.6% | 439,000 |
| 2024/03/05 | 15,250 | 15,595 | 15,180 | 15,535 | +195 | +1.3% | 507,400 |
| 2024/03/04 | 15,395 | 15,630 | 15,310 | 15,340 | +25 | +0.2% | 628,000 |
| 2024/03/01 | 14,995 | 15,340 | 14,945 | 15,315 | +425 | +2.9% | 496,700 |
| 2024/02/29 | 15,130 | 15,145 | 14,840 | 14,890 | -365 | -2.4% | 862,600 |
| 2024/02/28 | 15,255 | 15,360 | 15,145 | 15,255 | +30 | +0.2% | 379,800 |
| 2024/02/27 | 15,370 | 15,370 | 15,160 | 15,225 | -130 | -0.8% | 458,600 |
| 2024/02/26 | 15,200 | 15,445 | 15,050 | 15,355 | +80 | +0.5% | 561,400 |
| 2024/02/22 | 14,920 | 15,275 | 14,910 | 15,275 | +480 | +3.2% | 917,700 |
| 2024/02/21 | 14,600 | 14,870 | 14,600 | 14,795 | +180 | +1.2% | 604,500 |
| 2024/02/20 | 14,600 | 14,750 | 14,515 | 14,615 | -100 | -0.7% | 478,800 |
| 2024/02/19 | 14,750 | 14,935 | 14,690 | 14,715 | -25 | -0.2% | 339,700 |
| 2024/02/16 | 14,600 | 14,810 | 14,530 | 14,740 | +570 | +4% | 613,900 |
| 2024/02/15 | 14,300 | 14,300 | 14,005 | 14,170 | +105 | +0.7% | 414,700 |
| 2024/02/14 | 14,105 | 14,250 | 14,000 | 14,065 | -210 | -1.5% | 563,700 |
151～
200
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% | 6.30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% | 14.55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% | 34.43倍 | 2.19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
