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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 7,476 | 7,526 | 7,445 | 7,473 | +100 | +1.4% | 5,537,900 |
| 2018/07/17 | 7,273 | 7,452 | 7,267 | 7,373 | +95 | +1.3% | 6,244,100 |
| 2018/07/13 | 7,274 | 7,299 | 7,220 | 7,278 | +44 | +0.6% | 6,268,000 |
| 2018/07/12 | 7,157 | 7,266 | 7,150 | 7,234 | +102 | +1.4% | 6,240,800 |
| 2018/07/11 | 7,113 | 7,183 | 7,057 | 7,132 | -19 | -0.3% | 5,667,000 |
| 2018/07/10 | 7,221 | 7,255 | 7,151 | 7,151 | -59 | -0.8% | 7,462,200 |
| 2018/07/09 | 7,196 | 7,243 | 7,174 | 7,210 | +48 | +0.7% | 5,416,500 |
| 2018/07/06 | 7,145 | 7,226 | 7,130 | 7,162 | +76 | +1.1% | 7,129,200 |
| 2018/07/05 | 7,123 | 7,164 | 7,055 | 7,086 | -12 | -0.2% | 6,147,100 |
| 2018/07/04 | 7,059 | 7,145 | 7,037 | 7,098 | +23 | +0.3% | 5,241,100 |
| 2018/07/03 | 7,103 | 7,154 | 7,023 | 7,075 | +7 | +0.1% | 6,783,900 |
| 2018/07/02 | 7,150 | 7,210 | 7,057 | 7,068 | -102 | -1.4% | 7,850,000 |
| 2018/06/29 | 7,130 | 7,197 | 7,063 | 7,170 | +54 | +0.8% | 7,184,000 |
| 2018/06/28 | 7,098 | 7,128 | 7,062 | 7,116 | +77 | +1.1% | 6,049,300 |
| 2018/06/27 | 7,120 | 7,124 | 7,004 | 7,039 | -42 | -0.6% | 5,324,700 |
| 2018/06/26 | 7,050 | 7,110 | 6,993 | 7,081 | -10 | -0.1% | 5,388,100 |
| 2018/06/25 | 7,230 | 7,240 | 7,091 | 7,091 | -108 | -1.5% | 5,529,800 |
| 2018/06/22 | 7,271 | 7,298 | 7,156 | 7,199 | -197 | -2.7% | 10,416,200 |
| 2018/06/21 | 7,446 | 7,478 | 7,395 | 7,396 | -52 | -0.7% | 5,748,400 |
| 2018/06/20 | 7,497 | 7,518 | 7,391 | 7,448 | -22 | -0.3% | 7,581,700 |
| 2018/06/19 | 7,500 | 7,588 | 7,461 | 7,470 | -60 | -0.8% | 8,106,100 |
| 2018/06/18 | 7,525 | 7,606 | 7,505 | 7,530 | -32 | -0.4% | 7,387,600 |
| 2018/06/15 | 7,510 | 7,568 | 7,505 | 7,562 | +133 | +1.8% | 10,035,000 |
| 2018/06/14 | 7,443 | 7,503 | 7,420 | 7,429 | -67 | -0.9% | 5,995,600 |
| 2018/06/13 | 7,459 | 7,524 | 7,453 | 7,496 | +99 | +1.3% | 6,062,700 |
| 2018/06/12 | 7,526 | 7,529 | 7,395 | 7,397 | -95 | -1.3% | 6,780,100 |
| 2018/06/11 | 7,477 | 7,516 | 7,431 | 7,492 | +12 | +0.2% | 5,477,100 |
| 2018/06/08 | 7,473 | 7,544 | 7,460 | 7,480 | -47 | -0.6% | 9,000,600 |
| 2018/06/07 | 7,530 | 7,615 | 7,505 | 7,527 | +53 | +0.7% | 11,112,900 |
| 2018/06/06 | 7,371 | 7,478 | 7,371 | 7,474 | +129 | +1.8% | 7,765,600 |
| 2018/06/05 | 7,401 | 7,408 | 7,322 | 7,345 | -56 | -0.8% | 7,521,500 |
| 2018/06/04 | 7,199 | 7,410 | 7,192 | 7,401 | +279 | +3.9% | 10,315,300 |
| 2018/06/01 | 6,950 | 7,166 | 6,941 | 7,122 | +201 | +2.9% | 12,928,000 |
| 2018/05/31 | 6,920 | 6,994 | 6,913 | 6,921 | +80 | +1.2% | 34,476,900 |
| 2018/05/30 | 6,856 | 6,886 | 6,825 | 6,841 | -135 | -1.9% | 8,857,000 |
| 2018/05/29 | 7,021 | 7,048 | 6,976 | 6,976 | -76 | -1.1% | 5,250,000 |
| 2018/05/28 | 7,115 | 7,138 | 7,015 | 7,052 | -63 | -0.9% | 5,135,100 |
| 2018/05/25 | 7,158 | 7,198 | 7,106 | 7,115 | -93 | -1.3% | 6,081,700 |
| 2018/05/24 | 7,371 | 7,379 | 7,190 | 7,208 | -227 | -3.1% | 8,562,700 |
| 2018/05/23 | 7,555 | 7,571 | 7,427 | 7,435 | -92 | -1.2% | 6,625,200 |
| 2018/05/22 | 7,563 | 7,578 | 7,508 | 7,527 | -35 | -0.5% | 4,023,100 |
| 2018/05/21 | 7,600 | 7,626 | 7,555 | 7,562 | -9 | -0.1% | 5,037,100 |
| 2018/05/18 | 7,589 | 7,600 | 7,542 | 7,571 | +16 | +0.2% | 3,993,500 |
| 2018/05/17 | 7,597 | 7,619 | 7,555 | 7,555 | +4 | +0.1% | 4,343,500 |
| 2018/05/16 | 7,500 | 7,608 | 7,494 | 7,551 | +37 | +0.5% | 5,838,500 |
| 2018/05/15 | 7,589 | 7,600 | 7,480 | 7,514 | -46 | -0.6% | 5,821,000 |
| 2018/05/14 | 7,492 | 7,581 | 7,435 | 7,560 | +17 | +0.2% | 5,679,700 |
| 2018/05/11 | 7,592 | 7,686 | 7,520 | 7,543 | -49 | -0.6% | 7,947,100 |
| 2018/05/10 | 7,490 | 7,609 | 7,486 | 7,592 | +168 | +2.3% | 14,684,300 |
| 2018/05/09 | 7,120 | 7,426 | 7,081 | 7,424 | +269 | +3.8% | 16,844,400 |
1551～
1600
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
