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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 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 |
| 2018/09/28 | 7,083 | 7,114 | 7,020 | 7,095 | +87 | +1.2% | 8,082,700 |
| 2018/09/27 | 7,110 | 7,134 | 7,002 | 7,008 | -22 | -0.3% | 8,039,100 |
| 2018/09/26 | 7,055 | 7,060 | 6,947 | 7,030 | -92 | -1.3% | 7,999,900 |
| 2018/09/25 | 7,004 | 7,126 | 7,001 | 7,122 | +122 | +1.7% | 8,661,800 |
| 2018/09/21 | 7,051 | 7,054 | 6,997 | 7,000 | +21 | +0.3% | 10,446,100 |
| 2018/09/20 | 7,065 | 7,066 | 6,954 | 6,979 | -40 | -0.6% | 7,161,200 |
| 2018/09/19 | 7,017 | 7,075 | 6,991 | 7,019 | +59 | +0.8% | 7,104,100 |
| 2018/09/18 | 6,837 | 6,968 | 6,811 | 6,960 | +112 | +1.6% | 7,027,400 |
| 2018/09/14 | 6,845 | 6,859 | 6,798 | 6,848 | +65 | +1% | 7,650,100 |
| 2018/09/13 | 6,705 | 6,805 | 6,694 | 6,783 | +122 | +1.8% | 6,310,600 |
| 2018/09/12 | 6,682 | 6,710 | 6,622 | 6,661 | -39 | -0.6% | 5,317,300 |
| 2018/09/11 | 6,612 | 6,728 | 6,597 | 6,700 | +106 | +1.6% | 5,704,700 |
| 2018/09/10 | 6,565 | 6,644 | 6,556 | 6,594 | -2 | ±0% | 4,735,300 |
| 2018/09/07 | 6,610 | 6,626 | 6,552 | 6,596 | -71 | -1.1% | 6,639,700 |
| 2018/09/06 | 6,681 | 6,702 | 6,646 | 6,667 | -54 | -0.8% | 5,451,500 |
| 2018/09/05 | 6,763 | 6,791 | 6,711 | 6,721 | -52 | -0.8% | 6,024,000 |
| 2018/09/04 | 6,808 | 6,811 | 6,758 | 6,773 | -43 | -0.6% | 4,265,800 |
| 2018/09/03 | 6,851 | 6,885 | 6,805 | 6,816 | -114 | -1.6% | 4,812,800 |
| 2018/08/31 | 6,973 | 6,984 | 6,922 | 6,930 | -73 | -1% | 5,930,600 |
| 2018/08/30 | 7,130 | 7,130 | 7,002 | 7,003 | -67 | -0.9% | 5,826,900 |
| 2018/08/29 | 6,987 | 7,091 | 6,981 | 7,070 | +44 | +0.6% | 4,349,200 |
1601～
1650
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
