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 |
|---|---|---|---|---|---|---|---|
| 2014/04/02 | 4,935 | 4,970 | 4,900 | 4,900 | ±0 | ±0% | 622,400 |
| 2014/04/01 | 4,960 | 4,960 | 4,875 | 4,900 | -60 | -1.2% | 762,800 |
| 2014/03/31 | 4,865 | 4,975 | 4,845 | 4,960 | +160 | +3.3% | 850,300 |
| 2014/03/28 | 4,795 | 4,805 | 4,705 | 4,800 | ±0 | ±0% | 704,300 |
| 2014/03/27 | 4,780 | 4,815 | 4,705 | 4,800 | +10 | +0.2% | 1,014,100 |
| 2014/03/26 | 4,695 | 4,795 | 4,690 | 4,790 | +130 | +2.8% | 948,900 |
| 2014/03/25 | 4,585 | 4,700 | 4,570 | 4,660 | +65 | +1.4% | 804,700 |
| 2014/03/24 | 4,600 | 4,685 | 4,565 | 4,595 | +45 | +1% | 1,182,500 |
| 2014/03/20 | 4,645 | 4,680 | 4,535 | 4,550 | -45 | -1% | 1,268,500 |
| 2014/03/19 | 4,630 | 4,680 | 4,595 | 4,595 | +15 | +0.3% | 906,200 |
| 2014/03/18 | 4,600 | 4,650 | 4,575 | 4,580 | +120 | +2.7% | 876,400 |
| 2014/03/17 | 4,500 | 4,535 | 4,440 | 4,460 | -75 | -1.7% | 345,900 |
| 2014/03/14 | 4,630 | 4,645 | 4,525 | 4,535 | -140 | -3% | 1,305,000 |
| 2014/03/13 | 4,645 | 4,715 | 4,645 | 4,675 | +15 | +0.3% | 311,900 |
| 2014/03/12 | 4,710 | 4,720 | 4,655 | 4,660 | -145 | -3% | 614,000 |
| 2014/03/11 | 4,790 | 4,815 | 4,765 | 4,805 | +30 | +0.6% | 358,000 |
| 2014/03/10 | 4,800 | 4,800 | 4,725 | 4,775 | -45 | -0.9% | 359,400 |
| 2014/03/07 | 4,810 | 4,850 | 4,795 | 4,820 | +75 | +1.6% | 343,500 |
| 2014/03/06 | 4,725 | 4,750 | 4,685 | 4,745 | +5 | +0.1% | 660,100 |
| 2014/03/05 | 4,755 | 4,775 | 4,700 | 4,740 | +105 | +2.3% | 599,000 |
| 2014/03/04 | 4,600 | 4,655 | 4,575 | 4,635 | -20 | -0.4% | 530,500 |
| 2014/03/03 | 4,630 | 4,660 | 4,560 | 4,655 | -45 | -1% | 708,700 |
| 2014/02/28 | 4,710 | 4,720 | 4,660 | 4,700 | -40 | -0.8% | 756,100 |
| 2014/02/27 | 4,770 | 4,790 | 4,715 | 4,740 | -55 | -1.1% | 757,000 |
| 2014/02/26 | 4,810 | 4,855 | 4,795 | 4,795 | -85 | -1.7% | 427,500 |
| 2014/02/25 | 4,915 | 4,935 | 4,860 | 4,880 | ±0 | ±0% | 409,800 |
| 2014/02/24 | 4,945 | 5,040 | 4,825 | 4,880 | -5 | -0.1% | 612,400 |
| 2014/02/21 | 4,760 | 4,895 | 4,740 | 4,885 | +190 | +4% | 764,100 |
| 2014/02/20 | 4,715 | 4,740 | 4,660 | 4,695 | -40 | -0.8% | 396,500 |
| 2014/02/19 | 4,785 | 4,820 | 4,710 | 4,735 | -100 | -2.1% | 501,200 |
| 2014/02/18 | 4,740 | 4,850 | 4,705 | 4,835 | +95 | +2% | 495,400 |
| 2014/02/17 | 4,700 | 4,740 | 4,645 | 4,740 | +40 | +0.9% | 510,000 |
| 2014/02/14 | 4,765 | 4,785 | 4,650 | 4,700 | -55 | -1.2% | 830,800 |
| 2014/02/13 | 4,820 | 4,835 | 4,735 | 4,755 | -50 | -1% | 515,800 |
| 2014/02/12 | 4,750 | 4,830 | 4,725 | 4,805 | +150 | +3.2% | 681,200 |
| 2014/02/10 | 4,700 | 4,740 | 4,600 | 4,655 | +10 | +0.2% | 726,500 |
| 2014/02/07 | 4,565 | 4,655 | 4,530 | 4,645 | +150 | +3.3% | 579,600 |
| 2014/02/06 | 4,595 | 4,600 | 4,495 | 4,495 | -100 | -2.2% | 1,076,500 |
| 2014/02/05 | 4,500 | 4,625 | 4,500 | 4,595 | +180 | +4.1% | 1,193,800 |
| 2014/02/04 | 4,480 | 4,530 | 4,405 | 4,415 | -215 | -4.6% | 924,400 |
| 2014/02/03 | 4,750 | 4,860 | 4,620 | 4,630 | -115 | -2.4% | 852,000 |
| 2014/01/31 | 4,795 | 4,825 | 4,725 | 4,745 | -15 | -0.3% | 504,700 |
| 2014/01/30 | 4,785 | 4,795 | 4,725 | 4,760 | -165 | -3.4% | 658,800 |
| 2014/01/29 | 4,860 | 4,930 | 4,825 | 4,925 | +135 | +2.8% | 944,600 |
| 2014/01/28 | 4,765 | 4,850 | 4,710 | 4,790 | +20 | +0.4% | 1,295,400 |
| 2014/01/27 | 4,745 | 4,810 | 4,735 | 4,770 | -115 | -2.4% | 699,100 |
| 2014/01/24 | 4,935 | 4,940 | 4,865 | 4,885 | -115 | -2.3% | 787,900 |
| 2014/01/23 | 5,060 | 5,080 | 5,000 | 5,000 | -20 | -0.4% | 418,600 |
| 2014/01/22 | 5,080 | 5,100 | 5,010 | 5,020 | -90 | -1.8% | 739,800 |
| 2014/01/21 | 5,080 | 5,160 | 5,060 | 5,110 | +70 | +1.4% | 608,400 |
2701～
2750
件表示中 / 3683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 | 1,280,000円 | +1.7% | +11.6% | 2.19% | 14.87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 | 139,400円 | +5.7% | -10.8% | 4.88% | 6.47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 | 175,900円 | -0.8% | +39.6% | 3.64% | 11.39倍 | 0.99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 | 167,200円 | +6.1% | - | 2.39% | 8.72倍 | 1.16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 | 252,000円 | +1.2% | -9.9% | 4.56% | 5.58倍 | 0.73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
