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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,978 | 1,987 | 1,959 | 1,966.5 | -19 | -1% | 25,261,700 |
| 2022/10/07 | 1,966.5 | 2,001.5 | 1,963.5 | 1,985.5 | -14.5 | -0.7% | 27,846,100 |
| 2022/10/06 | 2,000 | 2,012 | 1,996.5 | 2,000 | -1 | ±0% | 26,603,000 |
| 2022/10/05 | 2,024 | 2,025.5 | 1,990 | 2,001 | -3 | -0.1% | 25,516,900 |
| 2022/10/04 | 1,981.5 | 2,004 | 1,970.5 | 2,004 | +62.5 | +3.2% | 39,192,400 |
| 2022/10/03 | 1,880 | 1,947.5 | 1,878.5 | 1,941.5 | +65.5 | +3.5% | 32,688,200 |
| 2022/09/30 | 1,927.5 | 1,935 | 1,871 | 1,876 | -82.5 | -4.2% | 41,993,800 |
| 2022/09/29 | 1,955.5 | 1,969.5 | 1,935.5 | 1,958.5 | +5 | +0.3% | 29,667,900 |
| 2022/09/28 | 1,973.5 | 1,975 | 1,928 | 1,953.5 | -32.5 | -1.6% | 32,375,000 |
| 2022/09/27 | 1,982.5 | 2,004 | 1,975 | 1,986 | +23 | +1.2% | 23,245,500 |
| 2022/09/26 | 1,981 | 1,989 | 1,963 | 1,963 | -65 | -3.2% | 35,307,900 |
| 2022/09/22 | 1,990 | 2,028 | 1,989 | 2,028 | +28 | +1.4% | 26,440,900 |
| 2022/09/21 | 2,020 | 2,021 | 2,000 | 2,000 | -48.5 | -2.4% | 31,783,100 |
| 2022/09/20 | 2,043 | 2,069 | 2,037 | 2,048.5 | +18 | +0.9% | 21,038,800 |
| 2022/09/16 | 2,020 | 2,040 | 2,019.5 | 2,030.5 | -9.5 | -0.5% | 28,115,400 |
| 2022/09/15 | 2,038 | 2,046.5 | 2,034 | 2,040 | +2 | +0.1% | 15,098,100 |
| 2022/09/14 | 2,040 | 2,053.5 | 2,030 | 2,038 | -29 | -1.4% | 26,178,500 |
| 2022/09/13 | 2,061 | 2,071.5 | 2,042 | 2,067 | -3 | -0.1% | 18,368,100 |
| 2022/09/12 | 2,086 | 2,087 | 2,065 | 2,070 | -8.5 | -0.4% | 15,232,900 |
| 2022/09/09 | 2,070 | 2,089.5 | 2,069 | 2,078.5 | -2 | -0.1% | 26,218,700 |
| 2022/09/08 | 2,042.5 | 2,080.5 | 2,042.5 | 2,080.5 | +46 | +2.3% | 26,507,900 |
| 2022/09/07 | 2,043 | 2,046.5 | 2,020 | 2,034.5 | -14 | -0.7% | 20,916,100 |
| 2022/09/06 | 2,037.5 | 2,054 | 2,028.5 | 2,048.5 | +11.5 | +0.6% | 13,434,900 |
| 2022/09/05 | 2,041 | 2,045 | 2,027 | 2,037 | -12 | -0.6% | 17,282,500 |
| 2022/09/02 | 2,050 | 2,056 | 2,040.5 | 2,049 | -3.5 | -0.2% | 22,090,800 |
| 2022/09/01 | 2,073 | 2,075 | 2,045 | 2,052.5 | -49 | -2.3% | 36,248,100 |
| 2022/08/31 | 2,090 | 2,106.5 | 2,088 | 2,101.5 | -3.5 | -0.2% | 22,276,200 |
| 2022/08/30 | 2,100 | 2,113.5 | 2,094.5 | 2,105 | +15 | +0.7% | 16,897,300 |
| 2022/08/29 | 2,060 | 2,093.5 | 2,059 | 2,090 | -18 | -0.9% | 20,923,300 |
| 2022/08/26 | 2,114.5 | 2,121 | 2,106 | 2,108 | -1 | ±0% | 12,989,800 |
| 2022/08/25 | 2,096 | 2,112 | 2,096 | 2,109 | +9 | +0.4% | 10,713,100 |
| 2022/08/24 | 2,093 | 2,115.5 | 2,092.5 | 2,100 | -7.5 | -0.4% | 18,087,200 |
| 2022/08/23 | 2,122 | 2,127.5 | 2,098 | 2,107.5 | -42.5 | -2% | 25,655,800 |
| 2022/08/22 | 2,130.5 | 2,151.5 | 2,126 | 2,150 | ±0 | ±0% | 15,320,100 |
| 2022/08/19 | 2,148.5 | 2,157.5 | 2,144.5 | 2,150 | +6.5 | +0.3% | 13,295,300 |
| 2022/08/18 | 2,156.5 | 2,159.5 | 2,137.5 | 2,143.5 | -39.5 | -1.8% | 18,478,000 |
| 2022/08/17 | 2,136 | 2,183 | 2,135.5 | 2,183 | +62 | +2.9% | 31,472,900 |
| 2022/08/16 | 2,129.5 | 2,130 | 2,105.5 | 2,121 | -11.5 | -0.5% | 12,497,100 |
| 2022/08/15 | 2,124.5 | 2,134 | 2,119 | 2,132.5 | -2.5 | -0.1% | 12,869,100 |
| 2022/08/12 | 2,110 | 2,135 | 2,099.5 | 2,135 | +47 | +2.3% | 31,314,700 |
| 2022/08/10 | 2,081.5 | 2,099 | 2,077.5 | 2,088 | +12 | +0.6% | 15,038,200 |
| 2022/08/09 | 2,106.5 | 2,113 | 2,069 | 2,076 | -40 | -1.9% | 25,062,000 |
| 2022/08/08 | 2,100 | 2,116 | 2,082.5 | 2,116 | -7 | -0.3% | 22,816,600 |
| 2022/08/05 | 2,080 | 2,130 | 2,074 | 2,123 | +31.5 | +1.5% | 27,813,600 |
| 2022/08/04 | 2,184 | 2,187.5 | 2,071.5 | 2,091.5 | -64.5 | -3% | 50,239,900 |
| 2022/08/03 | 2,149 | 2,162.5 | 2,142.5 | 2,156 | +1.5 | +0.1% | 16,651,900 |
| 2022/08/02 | 2,178 | 2,198 | 2,152 | 2,154.5 | -57.5 | -2.6% | 18,343,800 |
| 2022/08/01 | 2,152 | 2,216.5 | 2,150.5 | 2,212 | +75 | +3.5% | 32,568,100 |
| 2022/07/29 | 2,155 | 2,163 | 2,127 | 2,137 | +12 | +0.6% | 24,818,400 |
| 2022/07/28 | 2,165 | 2,174.5 | 2,124 | 2,125 | -44 | -2% | 27,939,100 |
651～
700
件表示中 / 3715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 | 265,200円 | +1.0% | -31.3% | 3.58% | 11.15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 | 140,200円 | -6.4% | -62.8% | 4.99% | 23.27倍 | 0.47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 | 193,000円 | -1.6% | +28.5% | 3.32% | 10.38倍 | 1.07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 | 1,640,000円 | -2.1% | -11.8% | 0.00% | 20.53倍 | 1.00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 | 168,000円 | +4.7% | -20.6% | 2.68% | 10.13倍 | 1.09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
チャート関連のコラム
