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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,636.5 | 2,651 | 2,616.5 | 2,639 | +23.5 | +0.9% | 21,319,300 |
| 2024/11/01 | 2,629 | 2,656.5 | 2,602 | 2,615.5 | -67 | -2.5% | 23,741,600 |
| 2024/10/31 | 2,700 | 2,717.5 | 2,654 | 2,682.5 | -29 | -1.1% | 27,717,100 |
| 2024/10/30 | 2,685 | 2,740.5 | 2,680 | 2,711.5 | +12 | +0.4% | 41,528,400 |
| 2024/10/29 | 2,709 | 2,720 | 2,685.5 | 2,699.5 | -7.5 | -0.3% | 22,183,300 |
| 2024/10/28 | 2,615 | 2,720.5 | 2,607.5 | 2,707 | +107 | +4.1% | 34,954,200 |
| 2024/10/25 | 2,594.5 | 2,619 | 2,576 | 2,600 | -2.5 | -0.1% | 18,218,000 |
| 2024/10/24 | 2,589 | 2,619.5 | 2,556.5 | 2,602.5 | -18 | -0.7% | 26,146,100 |
| 2024/10/23 | 2,573.5 | 2,655.5 | 2,572 | 2,620.5 | +75.5 | +3% | 35,439,900 |
| 2024/10/22 | 2,567.5 | 2,576.5 | 2,527.5 | 2,545 | +3.5 | +0.1% | 22,643,900 |
| 2024/10/21 | 2,550 | 2,571.5 | 2,533.5 | 2,541.5 | -11 | -0.4% | 17,422,500 |
| 2024/10/18 | 2,574.5 | 2,574.5 | 2,537 | 2,552.5 | +2 | +0.1% | 17,752,400 |
| 2024/10/17 | 2,549 | 2,582.5 | 2,545 | 2,550.5 | +25 | +1% | 23,200,400 |
| 2024/10/16 | 2,527.5 | 2,569 | 2,512.5 | 2,525.5 | -29.5 | -1.2% | 22,755,500 |
| 2024/10/15 | 2,592 | 2,599 | 2,555 | 2,555 | -7 | -0.3% | 22,768,900 |
| 2024/10/11 | 2,586 | 2,595.5 | 2,560 | 2,562 | -19 | -0.7% | 20,472,100 |
| 2024/10/10 | 2,596 | 2,617 | 2,579 | 2,581 | +17.5 | +0.7% | 25,652,700 |
| 2024/10/09 | 2,591 | 2,594.5 | 2,545.5 | 2,563.5 | -4.5 | -0.2% | 21,033,300 |
| 2024/10/08 | 2,605.5 | 2,618.5 | 2,556.5 | 2,568 | -77.5 | -2.9% | 26,579,100 |
| 2024/10/07 | 2,659 | 2,662.5 | 2,631 | 2,645.5 | +59.5 | +2.3% | 31,459,300 |
| 2024/10/04 | 2,600 | 2,605.5 | 2,573.5 | 2,586 | -15.5 | -0.6% | 22,315,200 |
| 2024/10/03 | 2,629 | 2,649.5 | 2,590 | 2,601.5 | +32 | +1.2% | 31,757,300 |
| 2024/10/02 | 2,550 | 2,595 | 2,546 | 2,569.5 | -26.5 | -1% | 25,911,700 |
| 2024/10/01 | 2,569 | 2,603.5 | 2,559 | 2,596 | +53.5 | +2.1% | 31,990,900 |
| 2024/09/30 | 2,600.5 | 2,624 | 2,525.5 | 2,542.5 | -209 | -7.6% | 62,903,500 |
| 2024/09/27 | 2,746.5 | 2,777.5 | 2,677.5 | 2,751.5 | +25 | +0.9% | 38,750,100 |
| 2024/09/26 | 2,671.5 | 2,726.5 | 2,650.5 | 2,726.5 | +83 | +3.1% | 37,741,900 |
| 2024/09/25 | 2,609.5 | 2,665 | 2,608 | 2,643.5 | +26.5 | +1% | 27,114,900 |
| 2024/09/24 | 2,661.5 | 2,666 | 2,610 | 2,617 | -17 | -0.6% | 29,192,300 |
| 2024/09/20 | 2,667 | 2,668 | 2,612 | 2,634 | +23.5 | +0.9% | 40,654,400 |
| 2024/09/19 | 2,585 | 2,633 | 2,560.5 | 2,610.5 | +125.5 | +5.1% | 40,450,100 |
| 2024/09/18 | 2,450.5 | 2,486.5 | 2,441 | 2,485 | +79 | +3.3% | 28,165,900 |
| 2024/09/17 | 2,436.5 | 2,458.5 | 2,367.5 | 2,406 | -49 | -2% | 33,434,800 |
| 2024/09/13 | 2,482 | 2,497.5 | 2,446 | 2,455 | -58 | -2.3% | 33,002,900 |
| 2024/09/12 | 2,485 | 2,516 | 2,472 | 2,513 | +91 | +3.8% | 29,466,900 |
| 2024/09/11 | 2,450 | 2,478.5 | 2,391.5 | 2,422 | -77.5 | -3.1% | 31,044,800 |
| 2024/09/10 | 2,517 | 2,537 | 2,491 | 2,499.5 | -0.5 | ±0% | 22,733,800 |
| 2024/09/09 | 2,498 | 2,507 | 2,449 | 2,500 | -82.5 | -3.2% | 32,686,400 |
| 2024/09/06 | 2,566.5 | 2,602 | 2,552 | 2,582.5 | -33.5 | -1.3% | 27,452,800 |
| 2024/09/05 | 2,594 | 2,652.5 | 2,586 | 2,616 | -58 | -2.2% | 29,116,800 |
| 2024/09/04 | 2,677.5 | 2,724.5 | 2,671 | 2,674 | -98 | -3.5% | 37,121,600 |
| 2024/09/03 | 2,784.5 | 2,807 | 2,770 | 2,772 | -9 | -0.3% | 18,096,800 |
| 2024/09/02 | 2,789.5 | 2,821.5 | 2,755 | 2,781 | +21.5 | +0.8% | 24,733,100 |
| 2024/08/30 | 2,707 | 2,786.5 | 2,704 | 2,759.5 | +39 | +1.4% | 52,860,500 |
| 2024/08/29 | 2,736.5 | 2,753.5 | 2,720.5 | 2,720.5 | -26 | -0.9% | 24,292,200 |
| 2024/08/28 | 2,699 | 2,756 | 2,697 | 2,746.5 | +102.5 | +3.9% | 44,921,600 |
| 2024/08/27 | 2,610.5 | 2,652 | 2,600 | 2,644 | +46.5 | +1.8% | 19,290,300 |
| 2024/08/26 | 2,636 | 2,649 | 2,576 | 2,597.5 | -84.5 | -3.2% | 28,414,600 |
| 2024/08/23 | 2,675 | 2,694 | 2,652 | 2,682 | +17 | +0.6% | 18,906,700 |
| 2024/08/22 | 2,661 | 2,673 | 2,637.5 | 2,665 | -27.5 | -1% | 24,796,000 |
101～
150
件表示中 / 3673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 | 240,700円 | +4.2% | -11.3% | 3.74% | 6.96倍 | 0.92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 | 125,700円 | +5.7% | -10.8% | 5.41% | 5.83倍 | 0.44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 | 171,500円 | -0.8% | +39.6% | 3.73% | 11.11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 |
| 豊田織機 | 1,152,500円 | +1.7% | +11.6% | 2.43% | 13.39倍 | 0.71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 | 170,300円 | +6.1% | - | 2.35% | 8.88倍 | 1.18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
