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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 7,189 | 7,209 | 7,120 | 7,155 | -46 | -0.6% | 4,215,700 |
| 2018/05/07 | 7,197 | 7,209 | 7,145 | 7,201 | +36 | +0.5% | 3,132,300 |
| 2018/05/02 | 7,201 | 7,205 | 7,138 | 7,165 | -30 | -0.4% | 3,143,000 |
| 2018/05/01 | 7,181 | 7,218 | 7,156 | 7,195 | +14 | +0.2% | 3,363,500 |
| 2018/04/27 | 7,220 | 7,241 | 7,158 | 7,181 | +12 | +0.2% | 4,591,900 |
| 2018/04/26 | 7,195 | 7,243 | 7,156 | 7,169 | +1 | ±0% | 4,506,800 |
| 2018/04/25 | 7,090 | 7,170 | 7,054 | 7,168 | +58 | +0.8% | 4,575,700 |
| 2018/04/24 | 7,039 | 7,115 | 7,035 | 7,110 | +140 | +2% | 4,631,400 |
| 2018/04/23 | 6,995 | 7,008 | 6,960 | 6,970 | +13 | +0.2% | 2,607,900 |
| 2018/04/20 | 6,931 | 6,984 | 6,915 | 6,957 | +34 | +0.5% | 3,310,300 |
| 2018/04/19 | 6,980 | 7,008 | 6,923 | 6,923 | -14 | -0.2% | 3,938,900 |
| 2018/04/18 | 6,912 | 6,975 | 6,896 | 6,937 | +45 | +0.7% | 3,893,400 |
| 2018/04/17 | 6,896 | 6,939 | 6,882 | 6,892 | -44 | -0.6% | 3,297,200 |
| 2018/04/16 | 6,917 | 6,941 | 6,885 | 6,936 | +26 | +0.4% | 3,065,900 |
| 2018/04/13 | 6,931 | 6,962 | 6,903 | 6,910 | +37 | +0.5% | 4,553,800 |
| 2018/04/12 | 6,834 | 6,886 | 6,740 | 6,873 | +28 | +0.4% | 4,390,000 |
| 2018/04/11 | 6,890 | 6,914 | 6,845 | 6,845 | +7 | +0.1% | 3,609,100 |
| 2018/04/10 | 6,746 | 6,908 | 6,709 | 6,838 | +97 | +1.4% | 6,951,200 |
| 2018/04/09 | 6,720 | 6,762 | 6,693 | 6,741 | +13 | +0.2% | 3,798,600 |
| 2018/04/06 | 6,765 | 6,817 | 6,725 | 6,728 | -22 | -0.3% | 4,857,900 |
| 2018/04/05 | 6,785 | 6,809 | 6,737 | 6,750 | +11 | +0.2% | 5,784,700 |
| 2018/04/04 | 6,750 | 6,770 | 6,704 | 6,739 | +9 | +0.1% | 5,303,100 |
| 2018/04/03 | 6,705 | 6,751 | 6,687 | 6,730 | -49 | -0.7% | 4,826,000 |
| 2018/04/02 | 6,833 | 6,870 | 6,779 | 6,779 | -46 | -0.7% | 2,966,000 |
| 2018/03/30 | 6,876 | 6,892 | 6,791 | 6,825 | -17 | -0.2% | 4,744,500 |
| 2018/03/29 | 6,939 | 6,945 | 6,763 | 6,842 | -20 | -0.3% | 6,205,100 |
| 2018/03/28 | 6,727 | 6,862 | 6,684 | 6,862 | -29 | -0.4% | 7,136,500 |
| 2018/03/27 | 6,722 | 6,893 | 6,706 | 6,891 | +249 | +3.7% | 7,890,200 |
| 2018/03/26 | 6,576 | 6,643 | 6,531 | 6,642 | +39 | +0.6% | 6,361,000 |
| 2018/03/23 | 6,700 | 6,711 | 6,586 | 6,603 | -243 | -3.5% | 8,729,400 |
| 2018/03/22 | 6,809 | 6,894 | 6,805 | 6,846 | -7 | -0.1% | 4,697,400 |
| 2018/03/20 | 6,800 | 6,857 | 6,765 | 6,853 | +26 | +0.4% | 4,289,500 |
| 2018/03/19 | 6,870 | 6,922 | 6,817 | 6,827 | -57 | -0.8% | 3,605,600 |
| 2018/03/16 | 6,950 | 6,950 | 6,883 | 6,884 | -47 | -0.7% | 6,079,600 |
| 2018/03/15 | 6,902 | 6,960 | 6,897 | 6,931 | -8 | -0.1% | 4,006,200 |
| 2018/03/14 | 6,920 | 6,977 | 6,917 | 6,939 | -30 | -0.4% | 4,127,200 |
| 2018/03/13 | 6,901 | 6,972 | 6,869 | 6,969 | +11 | +0.2% | 4,562,500 |
| 2018/03/12 | 6,930 | 6,969 | 6,902 | 6,958 | +167 | +2.5% | 5,203,200 |
| 2018/03/09 | 6,900 | 6,953 | 6,772 | 6,791 | -24 | -0.4% | 8,114,800 |
| 2018/03/08 | 6,859 | 6,862 | 6,791 | 6,815 | +18 | +0.3% | 4,010,000 |
| 2018/03/07 | 6,806 | 6,911 | 6,767 | 6,797 | -85 | -1.2% | 6,565,800 |
| 2018/03/06 | 6,930 | 6,993 | 6,881 | 6,882 | +68 | +1% | 5,232,100 |
| 2018/03/05 | 6,887 | 6,904 | 6,793 | 6,814 | -102 | -1.5% | 7,102,600 |
| 2018/03/02 | 6,960 | 6,977 | 6,886 | 6,916 | -168 | -2.4% | 8,015,200 |
| 2018/03/01 | 7,197 | 7,198 | 7,076 | 7,084 | -151 | -2.1% | 7,207,400 |
| 2018/02/28 | 7,348 | 7,379 | 7,235 | 7,235 | -144 | -2% | 5,709,300 |
| 2018/02/27 | 7,369 | 7,411 | 7,350 | 7,379 | +56 | +0.8% | 3,950,100 |
| 2018/02/26 | 7,317 | 7,359 | 7,300 | 7,323 | +40 | +0.5% | 3,301,700 |
| 2018/02/23 | 7,269 | 7,294 | 7,236 | 7,283 | +48 | +0.7% | 3,156,200 |
| 2018/02/22 | 7,250 | 7,271 | 7,217 | 7,235 | -65 | -0.9% | 4,976,300 |
1601～
1650
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
