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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 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 |
| 2021/03/23 | 8,407 | 8,469 | 8,304 | 8,304 | -58 | -0.7% | 6,071,300 |
| 2021/03/22 | 8,553 | 8,560 | 8,362 | 8,362 | -282 | -3.3% | 8,722,800 |
| 2021/03/19 | 8,645 | 8,712 | 8,608 | 8,644 | -6 | -0.1% | 9,905,500 |
| 2021/03/18 | 8,402 | 8,650 | 8,394 | 8,650 | +342 | +4.1% | 14,952,300 |
| 2021/03/17 | 8,210 | 8,308 | 8,133 | 8,308 | +39 | +0.5% | 5,359,100 |
| 2021/03/16 | 8,333 | 8,333 | 8,218 | 8,269 | -71 | -0.9% | 5,700,200 |
| 2021/03/15 | 8,211 | 8,340 | 8,210 | 8,340 | +195 | +2.4% | 6,452,800 |
| 2021/03/12 | 8,070 | 8,145 | 8,018 | 8,145 | +54 | +0.7% | 6,505,000 |
| 2021/03/11 | 8,154 | 8,179 | 8,060 | 8,091 | -37 | -0.5% | 5,823,500 |
| 2021/03/10 | 8,200 | 8,213 | 8,105 | 8,128 | -61 | -0.7% | 5,727,400 |
| 2021/03/09 | 8,089 | 8,189 | 8,020 | 8,189 | +228 | +2.9% | 8,117,000 |
| 2021/03/08 | 8,089 | 8,147 | 7,922 | 7,961 | -8 | -0.1% | 6,899,200 |
| 2021/03/05 | 7,910 | 7,969 | 7,786 | 7,969 | +47 | +0.6% | 6,787,000 |
| 2021/03/04 | 8,000 | 8,002 | 7,804 | 7,922 | -49 | -0.6% | 5,452,000 |
| 2021/03/03 | 7,979 | 8,024 | 7,905 | 7,971 | +48 | +0.6% | 4,346,700 |
| 2021/03/02 | 7,999 | 8,015 | 7,840 | 7,923 | -2 | ±0% | 4,895,400 |
| 2021/03/01 | 7,911 | 7,935 | 7,851 | 7,925 | +52 | +0.7% | 3,896,400 |
| 2021/02/26 | 7,948 | 7,977 | 7,834 | 7,873 | -145 | -1.8% | 7,526,800 |
| 2021/02/25 | 8,055 | 8,111 | 8,018 | 8,018 | +127 | +1.6% | 4,732,800 |
| 2021/02/24 | 8,138 | 8,138 | 7,880 | 7,891 | -169 | -2.1% | 6,561,000 |
| 2021/02/22 | 8,147 | 8,175 | 8,048 | 8,060 | -5 | -0.1% | 3,828,600 |
1001～
1050
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
