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 |
|---|---|---|---|---|---|---|---|
| 2013/08/20 | 4,165 | 4,255 | 4,130 | 4,130 | -85 | -2% | 559,900 |
| 2013/08/19 | 4,170 | 4,215 | 4,160 | 4,215 | +45 | +1.1% | 322,500 |
| 2013/08/16 | 4,140 | 4,215 | 4,135 | 4,170 | -40 | -1% | 261,600 |
| 2013/08/15 | 4,250 | 4,295 | 4,195 | 4,210 | -90 | -2.1% | 406,900 |
| 2013/08/14 | 4,235 | 4,300 | 4,225 | 4,300 | +90 | +2.1% | 365,400 |
| 2013/08/13 | 4,155 | 4,210 | 4,150 | 4,210 | +90 | +2.2% | 564,800 |
| 2013/08/12 | 4,055 | 4,165 | 4,030 | 4,120 | +10 | +0.2% | 381,700 |
| 2013/08/09 | 4,145 | 4,170 | 4,100 | 4,110 | -25 | -0.6% | 451,000 |
| 2013/08/08 | 4,140 | 4,240 | 4,115 | 4,135 | -50 | -1.2% | 487,400 |
| 2013/08/07 | 4,225 | 4,270 | 4,180 | 4,185 | -145 | -3.3% | 457,500 |
| 2013/08/06 | 4,230 | 4,330 | 4,205 | 4,330 | +70 | +1.6% | 472,700 |
| 2013/08/05 | 4,290 | 4,335 | 4,250 | 4,260 | -65 | -1.5% | 501,500 |
| 2013/08/02 | 4,250 | 4,325 | 4,215 | 4,325 | +115 | +2.7% | 722,800 |
| 2013/08/01 | 4,140 | 4,215 | 4,100 | 4,210 | +175 | +4.3% | 688,000 |
| 2013/07/31 | 4,110 | 4,230 | 4,035 | 4,035 | -110 | -2.7% | 967,700 |
| 2013/07/30 | 4,010 | 4,180 | 4,000 | 4,145 | +85 | +2.1% | 1,323,300 |
| 2013/07/29 | 4,110 | 4,135 | 4,050 | 4,060 | -210 | -4.9% | 981,200 |
| 2013/07/26 | 4,335 | 4,360 | 4,265 | 4,270 | -160 | -3.6% | 397,900 |
| 2013/07/25 | 4,460 | 4,465 | 4,410 | 4,430 | -15 | -0.3% | 592,900 |
| 2013/07/24 | 4,465 | 4,470 | 4,415 | 4,445 | -20 | -0.4% | 387,700 |
| 2013/07/23 | 4,425 | 4,480 | 4,425 | 4,465 | ±0 | ±0% | 295,600 |
| 2013/07/22 | 4,455 | 4,465 | 4,400 | 4,465 | +80 | +1.8% | 451,600 |
| 2013/07/19 | 4,475 | 4,485 | 4,365 | 4,385 | -60 | -1.3% | 838,300 |
| 2013/07/18 | 4,455 | 4,455 | 4,410 | 4,445 | -15 | -0.3% | 395,300 |
| 2013/07/17 | 4,420 | 4,480 | 4,410 | 4,460 | +10 | +0.2% | 390,200 |
| 2013/07/16 | 4,490 | 4,490 | 4,420 | 4,450 | +10 | +0.2% | 543,200 |
| 2013/07/12 | 4,435 | 4,455 | 4,405 | 4,440 | +45 | +1% | 1,008,100 |
| 2013/07/11 | 4,350 | 4,420 | 4,330 | 4,395 | ±0 | ±0% | 965,600 |
| 2013/07/10 | 4,400 | 4,435 | 4,370 | 4,395 | +30 | +0.7% | 767,500 |
| 2013/07/09 | 4,340 | 4,385 | 4,320 | 4,365 | +95 | +2.2% | 563,300 |
| 2013/07/08 | 4,345 | 4,370 | 4,270 | 4,270 | -30 | -0.7% | 394,000 |
| 2013/07/05 | 4,290 | 4,300 | 4,235 | 4,300 | +80 | +1.9% | 424,500 |
| 2013/07/04 | 4,210 | 4,260 | 4,190 | 4,220 | -55 | -1.3% | 349,400 |
| 2013/07/03 | 4,260 | 4,295 | 4,220 | 4,275 | +55 | +1.3% | 606,500 |
| 2013/07/02 | 4,195 | 4,220 | 4,135 | 4,220 | +105 | +2.6% | 475,100 |
| 2013/07/01 | 4,120 | 4,130 | 4,060 | 4,115 | +55 | +1.4% | 512,000 |
| 2013/06/28 | 4,080 | 4,120 | 4,030 | 4,060 | +40 | +1% | 1,034,100 |
| 2013/06/27 | 3,940 | 4,020 | 3,930 | 4,020 | +110 | +2.8% | 665,300 |
| 2013/06/26 | 3,970 | 3,985 | 3,880 | 3,910 | -15 | -0.4% | 432,700 |
| 2013/06/25 | 3,960 | 4,000 | 3,855 | 3,925 | -20 | -0.5% | 685,000 |
| 2013/06/24 | 4,035 | 4,065 | 3,925 | 3,945 | -45 | -1.1% | 565,300 |
| 2013/06/21 | 3,850 | 4,040 | 3,835 | 3,990 | +20 | +0.5% | 1,009,100 |
| 2013/06/20 | 4,020 | 4,025 | 3,955 | 3,970 | -55 | -1.4% | 802,800 |
| 2013/06/19 | 4,045 | 4,065 | 3,950 | 4,025 | +90 | +2.3% | 713,200 |
| 2013/06/18 | 3,930 | 3,995 | 3,910 | 3,935 | +25 | +0.6% | 444,600 |
| 2013/06/17 | 3,770 | 3,920 | 3,765 | 3,910 | +115 | +3% | 708,300 |
| 2013/06/14 | 3,950 | 3,965 | 3,785 | 3,795 | +45 | +1.2% | 1,182,100 |
| 2013/06/13 | 3,805 | 3,860 | 3,710 | 3,750 | -195 | -4.9% | 1,265,200 |
| 2013/06/12 | 3,920 | 3,980 | 3,845 | 3,945 | +20 | +0.5% | 1,410,400 |
| 2013/06/11 | 4,010 | 4,040 | 3,910 | 3,925 | -55 | -1.4% | 961,900 |
2851～
2900
件表示中 / 3684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 | 1,278,500円 | +1.7% | +11.6% | 2.19% | 14.85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 | 138,000円 | +5.7% | -10.8% | 4.93% | 6.41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 | 173,700円 | -0.8% | +39.6% | 3.68% | 11.25倍 | 0.97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 | 160,700円 | +6.1% | - | 2.49% | 8.38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 | 2,028,500円 | +4.2% | -3.7% | 1.67% | 25.22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
