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 |
|---|---|---|---|---|---|---|---|
| 2015/02/26 | 6,800 | 6,800 | 6,670 | 6,720 | -60 | -0.9% | 619,400 |
| 2015/02/25 | 6,800 | 6,800 | 6,720 | 6,780 | +90 | +1.3% | 633,500 |
| 2015/02/24 | 6,650 | 6,700 | 6,600 | 6,690 | +60 | +0.9% | 542,400 |
| 2015/02/23 | 6,660 | 6,710 | 6,590 | 6,630 | +30 | +0.5% | 560,300 |
| 2015/02/20 | 6,560 | 6,600 | 6,530 | 6,600 | +110 | +1.7% | 440,700 |
| 2015/02/19 | 6,490 | 6,540 | 6,460 | 6,490 | +10 | +0.2% | 572,700 |
| 2015/02/18 | 6,480 | 6,560 | 6,440 | 6,480 | +70 | +1.1% | 656,800 |
| 2015/02/17 | 6,350 | 6,420 | 6,310 | 6,410 | +40 | +0.6% | 430,900 |
| 2015/02/16 | 6,440 | 6,440 | 6,290 | 6,370 | -50 | -0.8% | 489,400 |
| 2015/02/13 | 6,420 | 6,440 | 6,360 | 6,420 | ±0 | ±0% | 574,200 |
| 2015/02/12 | 6,410 | 6,460 | 6,370 | 6,420 | +130 | +2.1% | 805,400 |
| 2015/02/10 | 6,280 | 6,320 | 6,220 | 6,290 | +50 | +0.8% | 424,800 |
| 2015/02/09 | 6,250 | 6,270 | 6,190 | 6,240 | +80 | +1.3% | 414,900 |
| 2015/02/06 | 6,270 | 6,300 | 6,140 | 6,160 | -10 | -0.2% | 447,500 |
| 2015/02/05 | 6,170 | 6,200 | 6,110 | 6,170 | +10 | +0.2% | 500,000 |
| 2015/02/04 | 6,150 | 6,210 | 6,120 | 6,160 | +110 | +1.8% | 663,800 |
| 2015/02/03 | 6,220 | 6,240 | 6,050 | 6,050 | -170 | -2.7% | 571,300 |
| 2015/02/02 | 6,260 | 6,310 | 6,180 | 6,220 | -170 | -2.7% | 601,200 |
| 2015/01/30 | 6,400 | 6,460 | 6,350 | 6,390 | +50 | +0.8% | 508,200 |
| 2015/01/29 | 6,390 | 6,430 | 6,320 | 6,340 | -140 | -2.2% | 556,900 |
| 2015/01/28 | 6,430 | 6,500 | 6,410 | 6,480 | -10 | -0.2% | 389,800 |
| 2015/01/27 | 6,410 | 6,490 | 6,410 | 6,490 | +130 | +2% | 399,700 |
| 2015/01/26 | 6,240 | 6,370 | 6,230 | 6,360 | +30 | +0.5% | 511,100 |
| 2015/01/23 | 6,370 | 6,390 | 6,290 | 6,330 | +20 | +0.3% | 431,100 |
| 2015/01/22 | 6,310 | 6,330 | 6,210 | 6,310 | +20 | +0.3% | 499,900 |
| 2015/01/21 | 6,240 | 6,310 | 6,180 | 6,290 | +40 | +0.6% | 542,700 |
| 2015/01/20 | 6,080 | 6,250 | 6,050 | 6,250 | +200 | +3.3% | 380,200 |
| 2015/01/19 | 6,020 | 6,070 | 5,970 | 6,050 | +80 | +1.3% | 404,300 |
| 2015/01/16 | 5,960 | 6,010 | 5,880 | 5,970 | -90 | -1.5% | 917,100 |
| 2015/01/15 | 6,010 | 6,080 | 5,990 | 6,060 | +90 | +1.5% | 579,200 |
| 2015/01/14 | 6,020 | 6,090 | 5,970 | 5,970 | -70 | -1.2% | 593,500 |
| 2015/01/13 | 6,100 | 6,100 | 5,970 | 6,040 | -160 | -2.6% | 706,600 |
| 2015/01/09 | 6,230 | 6,260 | 6,160 | 6,200 | +10 | +0.2% | 539,600 |
| 2015/01/08 | 6,160 | 6,260 | 6,150 | 6,190 | +130 | +2.1% | 509,100 |
| 2015/01/07 | 5,950 | 6,130 | 5,940 | 6,060 | +60 | +1% | 460,700 |
| 2015/01/06 | 6,020 | 6,040 | 5,980 | 6,000 | -150 | -2.4% | 559,300 |
| 2015/01/05 | 6,150 | 6,200 | 6,070 | 6,150 | -60 | -1% | 368,800 |
| 2014/12/30 | 6,280 | 6,290 | 6,180 | 6,210 | -90 | -1.4% | 379,900 |
| 2014/12/29 | 6,400 | 6,400 | 6,230 | 6,300 | -60 | -0.9% | 317,800 |
| 2014/12/26 | 6,300 | 6,370 | 6,260 | 6,360 | +100 | +1.6% | 475,800 |
| 2014/12/25 | 6,270 | 6,310 | 6,220 | 6,260 | ±0 | ±0% | 381,800 |
| 2014/12/24 | 6,200 | 6,300 | 6,150 | 6,260 | +180 | +3% | 854,800 |
| 2014/12/22 | 6,090 | 6,130 | 6,020 | 6,080 | -10 | -0.2% | 471,600 |
| 2014/12/19 | 6,010 | 6,090 | 5,960 | 6,090 | +250 | +4.3% | 605,800 |
| 2014/12/18 | 5,870 | 5,920 | 5,810 | 5,840 | +170 | +3% | 546,500 |
| 2014/12/17 | 5,660 | 5,750 | 5,650 | 5,670 | -60 | -1% | 647,500 |
| 2014/12/16 | 5,720 | 5,810 | 5,710 | 5,730 | -90 | -1.5% | 499,500 |
| 2014/12/15 | 5,820 | 5,870 | 5,800 | 5,820 | -100 | -1.7% | 369,900 |
| 2014/12/12 | 5,880 | 6,030 | 5,880 | 5,920 | -30 | -0.5% | 927,600 |
| 2014/12/11 | 5,850 | 5,980 | 5,820 | 5,950 | -90 | -1.5% | 549,500 |
2551～
2600
件表示中 / 3754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 | 1,623,000円 | -2.1% | -11.8% | 0.00% | 20.32倍 | 0.99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 | 157,700円 | -6.4% | -62.8% | 4.44% | 25.77倍 | 0.52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 | 209,000円 | +0.5% | +28.5% | 3.06% | 11.17倍 | 1.16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 | 168,900円 | +4.7% | -20.6% | 2.66% | 10.19倍 | 1.10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 |
| ＳＵＢＡＲＵ | 281,400円 | -1.8% | -13.0% | 4.09% | 7.62倍 | 0.76倍 |
|
水平対向エンジンや４駆車、安全技術に強み。米国比率高い。航空機も。トヨタが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
