トヨタ自動車の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,850 | 1,871 | 1,847 | 1,864.5 | -45 | -2.4% | 21,969,700 |
| 2023/01/18 | 1,861 | 1,916 | 1,846 | 1,909.5 | +46.5 | +2.5% | 31,290,700 |
| 2023/01/17 | 1,826 | 1,870.5 | 1,825.5 | 1,863 | +45.5 | +2.5% | 27,345,800 |
| 2023/01/16 | 1,800 | 1,821 | 1,794 | 1,817.5 | +2 | +0.1% | 20,486,400 |
| 2023/01/13 | 1,828.5 | 1,838.5 | 1,811 | 1,815.5 | -42 | -2.3% | 27,779,100 |
| 2023/01/12 | 1,839 | 1,868 | 1,838 | 1,857.5 | +20 | +1.1% | 21,573,200 |
| 2023/01/11 | 1,824 | 1,840 | 1,822 | 1,837.5 | +10.5 | +0.6% | 19,798,400 |
| 2023/01/10 | 1,837.5 | 1,850 | 1,821.5 | 1,827 | +2 | +0.1% | 22,352,300 |
| 2023/01/06 | 1,809.5 | 1,829 | 1,806 | 1,825 | +17.5 | +1% | 22,568,600 |
| 2023/01/05 | 1,812 | 1,819.5 | 1,793.5 | 1,807.5 | +8.5 | +0.5% | 24,700,200 |
| 2023/01/04 | 1,798 | 1,804 | 1,787.5 | 1,799 | -13.5 | -0.7% | 25,995,600 |
| 2022/12/30 | 1,817 | 1,832 | 1,811.5 | 1,812.5 | -4.5 | -0.2% | 21,250,600 |
| 2022/12/29 | 1,809 | 1,817 | 1,800.5 | 1,817 | -2 | -0.1% | 17,662,900 |
| 2022/12/28 | 1,811.5 | 1,819 | 1,807 | 1,819 | +1.5 | +0.1% | 17,027,000 |
| 2022/12/27 | 1,840 | 1,844.5 | 1,813.5 | 1,817.5 | -5.5 | -0.3% | 16,716,500 |
| 2022/12/26 | 1,821 | 1,839.5 | 1,821 | 1,823 | +5 | +0.3% | 11,812,100 |
| 2022/12/23 | 1,808.5 | 1,821 | 1,805 | 1,818 | -23 | -1.2% | 19,066,400 |
| 2022/12/22 | 1,830 | 1,854 | 1,829 | 1,841 | +33 | +1.8% | 28,230,900 |
| 2022/12/21 | 1,837 | 1,840.5 | 1,791 | 1,808 | -37 | -2% | 49,302,700 |
| 2022/12/20 | 1,905 | 1,909.5 | 1,840.5 | 1,845 | -65 | -3.4% | 54,192,000 |
| 2022/12/19 | 1,920 | 1,931 | 1,910 | 1,910 | -31 | -1.6% | 21,852,800 |
| 2022/12/16 | 1,940.5 | 1,959.5 | 1,935.5 | 1,941 | -37.5 | -1.9% | 26,790,400 |
| 2022/12/15 | 1,975 | 1,984.5 | 1,971 | 1,978.5 | +0.5 | ±0% | 11,987,000 |
| 2022/12/14 | 1,958.5 | 1,981 | 1,952.5 | 1,978 | +9.5 | +0.5% | 14,946,400 |
| 2022/12/13 | 1,984 | 1,989 | 1,966.5 | 1,968.5 | +5.5 | +0.3% | 15,591,800 |
| 2022/12/12 | 1,953.5 | 1,973 | 1,951.5 | 1,963 | +9 | +0.5% | 16,003,300 |
| 2022/12/09 | 1,953 | 1,965 | 1,951.5 | 1,954 | +15.5 | +0.8% | 23,880,900 |
| 2022/12/08 | 1,936.5 | 1,944 | 1,924 | 1,938.5 | -11 | -0.6% | 27,286,300 |
| 2022/12/07 | 1,936 | 1,959.5 | 1,932 | 1,949.5 | +6 | +0.3% | 21,057,000 |
| 2022/12/06 | 1,945 | 1,952 | 1,928 | 1,943.5 | -7.5 | -0.4% | 28,364,200 |
| 2022/12/05 | 1,977 | 1,977 | 1,945 | 1,951 | -20 | -1% | 21,789,000 |
| 2022/12/02 | 1,988 | 1,988 | 1,951.5 | 1,971 | -27.5 | -1.4% | 29,660,900 |
| 2022/12/01 | 2,024 | 2,025 | 1,998.5 | 1,998.5 | -12 | -0.6% | 22,681,700 |
| 2022/11/30 | 2,010 | 2,020 | 1,997.5 | 2,010.5 | +5 | +0.2% | 29,110,200 |
| 2022/11/29 | 2,021.5 | 2,033 | 2,005.5 | 2,005.5 | -27.5 | -1.4% | 22,107,200 |
| 2022/11/28 | 2,064 | 2,070 | 2,030.5 | 2,033 | -21.5 | -1% | 13,933,100 |
| 2022/11/25 | 2,050 | 2,057.5 | 2,044 | 2,054.5 | +8 | +0.4% | 11,659,400 |
| 2022/11/24 | 2,060 | 2,060.5 | 2,041.5 | 2,046.5 | -3.5 | -0.2% | 21,006,500 |
| 2022/11/22 | 2,020 | 2,059.5 | 2,020 | 2,050 | +47 | +2.3% | 32,248,300 |
| 2022/11/21 | 1,999 | 2,006 | 1,993.5 | 2,003 | +10 | +0.5% | 14,421,500 |
| 2022/11/18 | 2,005 | 2,012 | 1,991.5 | 1,993 | -0.5 | ±0% | 15,711,600 |
| 2022/11/17 | 1,994 | 2,007.5 | 1,992.5 | 1,993.5 | -2.5 | -0.1% | 14,840,200 |
| 2022/11/16 | 2,000 | 2,001 | 1,981.5 | 1,996 | -2 | -0.1% | 22,615,800 |
| 2022/11/15 | 1,985 | 2,003 | 1,984.5 | 1,998 | +12 | +0.6% | 17,879,100 |
| 2022/11/14 | 1,998.5 | 2,003.5 | 1,985.5 | 1,986 | -15 | -0.7% | 21,130,800 |
| 2022/11/11 | 1,992.5 | 2,004.5 | 1,989 | 2,001 | +42.5 | +2.2% | 30,008,700 |
| 2022/11/10 | 1,961.5 | 1,968 | 1,954 | 1,958.5 | -30 | -1.5% | 23,246,900 |
| 2022/11/09 | 1,991.5 | 2,001.5 | 1,984.5 | 1,988.5 | -14.5 | -0.7% | 19,748,500 |
| 2022/11/08 | 1,990.5 | 2,008.5 | 1,987 | 2,003 | +10 | +0.5% | 18,424,300 |
| 2022/11/07 | 2,000 | 2,003 | 1,988 | 1,993 | +8 | +0.4% | 18,017,000 |
551～
600
件表示中 / 3682件
類似銘柄と比較する
現在ご覧いただいている「トヨタ」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 |
|---|---|---|---|---|---|---|---|---|
| トヨタ | 252,600円 | +4.2% | -11.3% | 3.56% | 7.30倍 | 0.96倍 |
|
４輪世界首位。国内シェア３割超。傘下に日野、ダイハツ。ＳＵＢＡＲＵ、マツダ、スズキと提携 |
| ホンダ | 139,800円 | +5.7% | -10.8% | 4.86% | 6.48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 | 174,800円 | -0.8% | +39.6% | 3.66% | 11.32倍 | 0.98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 |
| 豊田織機 | 1,272,500円 | +1.7% | +11.6% | 2.20% | 14.78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 |
| スズキ | 166,400円 | +6.1% | - | 2.40% | 8.68倍 | 1.15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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
