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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 6,800 | 6,812 | 6,738 | 6,745 | -75 | -1.1% | 6,559,300 |
| 2018/12/10 | 6,720 | 6,839 | 6,720 | 6,820 | -38 | -0.6% | 5,380,200 |
| 2018/12/07 | 6,927 | 6,939 | 6,814 | 6,858 | -18 | -0.3% | 7,562,500 |
| 2018/12/06 | 6,947 | 7,007 | 6,817 | 6,876 | -34 | -0.5% | 7,798,100 |
| 2018/12/05 | 6,844 | 6,931 | 6,820 | 6,910 | -1 | ±0% | 6,383,900 |
| 2018/12/04 | 7,049 | 7,069 | 6,907 | 6,911 | -121 | -1.7% | 7,465,100 |
| 2018/12/03 | 7,000 | 7,097 | 6,970 | 7,032 | +229 | +3.4% | 9,283,200 |
| 2018/11/30 | 6,939 | 7,034 | 6,800 | 6,803 | -91 | -1.3% | 18,787,000 |
| 2018/11/29 | 6,870 | 6,932 | 6,859 | 6,894 | +28 | +0.4% | 7,205,800 |
| 2018/11/28 | 6,928 | 6,939 | 6,795 | 6,866 | -61 | -0.9% | 7,896,800 |
| 2018/11/27 | 6,835 | 6,946 | 6,830 | 6,927 | +122 | +1.8% | 7,430,500 |
| 2018/11/26 | 6,818 | 6,830 | 6,770 | 6,805 | -16 | -0.2% | 6,202,500 |
| 2018/11/22 | 6,721 | 6,825 | 6,720 | 6,821 | +106 | +1.6% | 7,695,000 |
| 2018/11/21 | 6,632 | 6,736 | 6,595 | 6,715 | -2 | ±0% | 8,050,100 |
| 2018/11/20 | 6,612 | 6,762 | 6,611 | 6,717 | +105 | +1.6% | 8,667,600 |
| 2018/11/19 | 6,591 | 6,638 | 6,541 | 6,612 | +21 | +0.3% | 6,924,800 |
| 2018/11/16 | 6,642 | 6,653 | 6,561 | 6,591 | -49 | -0.7% | 4,153,700 |
| 2018/11/15 | 6,666 | 6,666 | 6,608 | 6,640 | -27 | -0.4% | 4,194,900 |
| 2018/11/14 | 6,589 | 6,677 | 6,559 | 6,667 | +122 | +1.9% | 6,051,700 |
| 2018/11/13 | 6,599 | 6,599 | 6,498 | 6,545 | -164 | -2.4% | 6,170,800 |
| 2018/11/12 | 6,679 | 6,731 | 6,661 | 6,709 | +13 | +0.2% | 4,042,900 |
| 2018/11/09 | 6,697 | 6,706 | 6,653 | 6,696 | +10 | +0.1% | 4,920,600 |
| 2018/11/08 | 6,772 | 6,775 | 6,663 | 6,686 | +47 | +0.7% | 6,508,700 |
| 2018/11/07 | 6,684 | 6,797 | 6,600 | 6,639 | +9 | +0.1% | 10,601,900 |
| 2018/11/06 | 6,532 | 6,728 | 6,514 | 6,630 | +136 | +2.1% | 9,475,200 |
| 2018/11/05 | 6,510 | 6,529 | 6,446 | 6,494 | -63 | -1% | 5,799,600 |
| 2018/11/02 | 6,585 | 6,596 | 6,428 | 6,557 | -19 | -0.3% | 9,896,600 |
| 2018/11/01 | 6,628 | 6,640 | 6,549 | 6,576 | -39 | -0.6% | 5,884,900 |
| 2018/10/31 | 6,501 | 6,623 | 6,473 | 6,615 | +130 | +2% | 7,902,000 |
| 2018/10/30 | 6,449 | 6,559 | 6,437 | 6,485 | +59 | +0.9% | 19,326,200 |
| 2018/10/29 | 6,524 | 6,545 | 6,426 | 6,426 | -108 | -1.7% | 7,248,000 |
| 2018/10/26 | 6,461 | 6,565 | 6,405 | 6,534 | +132 | +2.1% | 10,300,700 |
| 2018/10/25 | 6,450 | 6,478 | 6,396 | 6,402 | -176 | -2.7% | 8,161,700 |
| 2018/10/24 | 6,605 | 6,623 | 6,522 | 6,578 | +34 | +0.5% | 6,485,500 |
| 2018/10/23 | 6,608 | 6,678 | 6,529 | 6,544 | -5 | -0.1% | 8,340,600 |
| 2018/10/22 | 6,535 | 6,589 | 6,478 | 6,549 | -28 | -0.4% | 5,668,400 |
| 2018/10/19 | 6,581 | 6,593 | 6,543 | 6,577 | -64 | -1% | 5,031,500 |
| 2018/10/18 | 6,645 | 6,674 | 6,612 | 6,641 | +29 | +0.4% | 6,212,000 |
| 2018/10/17 | 6,630 | 6,634 | 6,565 | 6,612 | +90 | +1.4% | 6,112,400 |
| 2018/10/16 | 6,460 | 6,527 | 6,456 | 6,522 | +72 | +1.1% | 6,357,300 |
| 2018/10/15 | 6,571 | 6,591 | 6,450 | 6,450 | -158 | -2.4% | 8,448,900 |
| 2018/10/12 | 6,622 | 6,645 | 6,567 | 6,608 | +11 | +0.2% | 8,390,900 |
| 2018/10/11 | 6,538 | 6,607 | 6,521 | 6,597 | -163 | -2.4% | 9,656,400 |
| 2018/10/10 | 6,815 | 6,826 | 6,724 | 6,760 | -26 | -0.4% | 7,178,100 |
| 2018/10/09 | 6,884 | 6,888 | 6,758 | 6,786 | -216 | -3.1% | 10,221,300 |
| 2018/10/05 | 6,950 | 7,082 | 6,935 | 7,002 | -3 | ±0% | 6,982,500 |
| 2018/10/04 | 7,040 | 7,115 | 6,991 | 7,005 | +41 | +0.6% | 8,502,800 |
| 2018/10/03 | 7,160 | 7,161 | 6,964 | 6,964 | -211 | -2.9% | 7,893,400 |
| 2018/10/02 | 7,136 | 7,257 | 7,123 | 7,175 | +115 | +1.6% | 10,122,900 |
| 2018/10/01 | 7,054 | 7,084 | 7,022 | 7,060 | -35 | -0.5% | 5,387,000 |
1451～
1500
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
