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 |
|---|---|---|---|---|---|---|---|
| 2024/06/18 | 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 |
| 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 |
201～
250
件表示中 / 3679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 | 1,206,000円 | +1.7% | +11.6% | - | 14.01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 | 131,900円 | +5.7% | -10.8% | - | 6.12倍 | 1.77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 | 166,700円 | -0.8% | +39.6% | - | 10.80倍 | 1.50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 | 157,000円 | +6.1% | - | - | 8.19倍 | 2.64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 | 1,983,000円 | +4.2% | -3.7% | - | 24.66倍 | 6.73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
