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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 9,953 | 9,971 | 9,865 | 9,917 | -32 | -0.3% | 6,374,000 |
| 2021/06/04 | 9,909 | 9,966 | 9,802 | 9,949 | +159 | +1.6% | 9,973,400 |
| 2021/06/03 | 9,710 | 9,957 | 9,691 | 9,790 | +162 | +1.7% | 12,329,900 |
| 2021/06/02 | 9,534 | 9,638 | 9,428 | 9,628 | +205 | +2.2% | 11,526,300 |
| 2021/06/01 | 9,130 | 9,423 | 9,130 | 9,423 | +308 | +3.4% | 9,106,500 |
| 2021/05/31 | 9,135 | 9,227 | 9,100 | 9,115 | -20 | -0.2% | 7,502,300 |
| 2021/05/28 | 9,130 | 9,180 | 9,072 | 9,135 | +155 | +1.7% | 7,979,400 |
| 2021/05/27 | 8,901 | 9,000 | 8,890 | 8,980 | +74 | +0.8% | 12,352,700 |
| 2021/05/26 | 8,855 | 8,998 | 8,841 | 8,906 | +29 | +0.3% | 6,313,300 |
| 2021/05/25 | 8,882 | 8,896 | 8,818 | 8,877 | +42 | +0.5% | 4,356,400 |
| 2021/05/24 | 8,784 | 8,949 | 8,771 | 8,835 | +92 | +1.1% | 5,879,000 |
| 2021/05/21 | 8,703 | 8,773 | 8,673 | 8,743 | +78 | +0.9% | 5,156,700 |
| 2021/05/20 | 8,680 | 8,705 | 8,623 | 8,665 | -34 | -0.4% | 3,754,500 |
| 2021/05/19 | 8,750 | 8,798 | 8,680 | 8,699 | -120 | -1.4% | 6,621,700 |
| 2021/05/18 | 8,700 | 8,869 | 8,699 | 8,819 | +171 | +2% | 9,195,700 |
| 2021/05/17 | 8,580 | 8,676 | 8,549 | 8,648 | +170 | +2% | 6,756,300 |
| 2021/05/14 | 8,449 | 8,516 | 8,341 | 8,478 | +86 | +1% | 5,915,300 |
| 2021/05/13 | 8,500 | 8,535 | 8,375 | 8,392 | -131 | -1.5% | 7,210,100 |
| 2021/05/12 | 8,340 | 8,567 | 8,184 | 8,523 | +182 | +2.2% | 12,524,300 |
| 2021/05/11 | 8,471 | 8,503 | 8,301 | 8,341 | -165 | -1.9% | 5,502,300 |
| 2021/05/10 | 8,405 | 8,528 | 8,395 | 8,506 | +142 | +1.7% | 4,404,800 |
| 2021/05/07 | 8,351 | 8,370 | 8,284 | 8,364 | +1 | ±0% | 3,265,200 |
| 2021/05/06 | 8,350 | 8,412 | 8,276 | 8,363 | +236 | +2.9% | 7,526,400 |
| 2021/04/30 | 8,332 | 8,332 | 8,110 | 8,127 | -172 | -2.1% | 6,813,600 |
| 2021/04/28 | 8,200 | 8,318 | 8,184 | 8,299 | +127 | +1.6% | 5,325,600 |
| 2021/04/27 | 8,228 | 8,256 | 8,164 | 8,172 | -93 | -1.1% | 4,367,000 |
| 2021/04/26 | 8,336 | 8,343 | 8,253 | 8,265 | -12 | -0.1% | 3,561,700 |
| 2021/04/23 | 8,290 | 8,296 | 8,227 | 8,277 | -91 | -1.1% | 3,711,600 |
| 2021/04/22 | 8,366 | 8,415 | 8,298 | 8,368 | +156 | +1.9% | 4,546,300 |
| 2021/04/21 | 8,300 | 8,314 | 8,190 | 8,212 | -206 | -2.4% | 7,984,800 |
| 2021/04/20 | 8,487 | 8,487 | 8,392 | 8,418 | -104 | -1.2% | 5,599,700 |
| 2021/04/19 | 8,528 | 8,546 | 8,483 | 8,522 | -8 | -0.1% | 3,109,000 |
| 2021/04/16 | 8,575 | 8,578 | 8,490 | 8,530 | -34 | -0.4% | 3,332,000 |
| 2021/04/15 | 8,550 | 8,596 | 8,521 | 8,564 | +79 | +0.9% | 4,361,100 |
| 2021/04/14 | 8,467 | 8,514 | 8,416 | 8,485 | -22 | -0.3% | 4,412,700 |
| 2021/04/13 | 8,452 | 8,561 | 8,448 | 8,507 | +72 | +0.9% | 4,691,600 |
| 2021/04/12 | 8,448 | 8,514 | 8,435 | 8,435 | +17 | +0.2% | 3,945,600 |
| 2021/04/09 | 8,430 | 8,524 | 8,404 | 8,418 | ±0 | ±0% | 6,017,900 |
| 2021/04/08 | 8,498 | 8,498 | 8,390 | 8,418 | -69 | -0.8% | 4,517,200 |
| 2021/04/07 | 8,474 | 8,548 | 8,405 | 8,487 | +121 | +1.4% | 5,939,200 |
| 2021/04/06 | 8,570 | 8,570 | 8,341 | 8,366 | -95 | -1.1% | 5,452,400 |
| 2021/04/05 | 8,495 | 8,504 | 8,421 | 8,461 | -1 | ±0% | 4,077,000 |
| 2021/04/02 | 8,510 | 8,595 | 8,432 | 8,462 | +39 | +0.5% | 4,337,300 |
| 2021/04/01 | 8,694 | 8,695 | 8,402 | 8,423 | -193 | -2.2% | 6,583,900 |
| 2021/03/31 | 8,464 | 8,649 | 8,441 | 8,616 | +254 | +3% | 10,984,000 |
| 2021/03/30 | 8,413 | 8,421 | 8,227 | 8,362 | -103 | -1.2% | 7,354,100 |
| 2021/03/29 | 8,490 | 8,512 | 8,381 | 8,465 | +106 | +1.3% | 9,227,700 |
| 2021/03/26 | 8,277 | 8,376 | 8,235 | 8,359 | +202 | +2.5% | 5,764,500 |
| 2021/03/25 | 8,228 | 8,245 | 8,132 | 8,157 | +37 | +0.5% | 6,280,200 |
| 2021/03/24 | 8,245 | 8,305 | 8,113 | 8,120 | -184 | -2.2% | 7,527,400 |
851～
900
件表示中 / 3586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 | 266,400円 | +2.0% | -28.5% | 3.38% | 9.80倍 | 1.02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 | 136,200円 | +2.8% | -12.6% | 4.99% | 6.65倍 | 0.51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 | 226,700円 | -1.8% | +39.6% | 2.82% | 15.10倍 | 1.31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 | 1,151,500円 | +1.7% | +5.1% | 2.43% | 14.36倍 | 0.72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 | 163,800円 | +4.2% | - | 2.44% | 9.03倍 | 1.14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
