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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 6,996 | 6,996 | 6,872 | 6,878 | -119 | -1.7% | 7,255,300 |
| 2017/12/05 | 6,983 | 7,021 | 6,958 | 6,997 | -11 | -0.2% | 4,783,000 |
| 2017/12/04 | 7,090 | 7,094 | 7,001 | 7,008 | -43 | -0.6% | 4,040,600 |
| 2017/12/01 | 7,081 | 7,120 | 7,017 | 7,051 | +7 | +0.1% | 5,461,100 |
| 2017/11/30 | 7,090 | 7,114 | 7,021 | 7,044 | -8 | -0.1% | 7,279,900 |
| 2017/11/29 | 7,074 | 7,094 | 7,013 | 7,052 | +14 | +0.2% | 4,203,700 |
| 2017/11/28 | 7,094 | 7,108 | 7,025 | 7,038 | +12 | +0.2% | 5,053,700 |
| 2017/11/27 | 7,050 | 7,089 | 7,026 | 7,026 | +3 | ±0% | 4,004,300 |
| 2017/11/24 | 7,026 | 7,042 | 6,984 | 7,023 | -56 | -0.8% | 4,581,700 |
| 2017/11/22 | 7,097 | 7,143 | 7,064 | 7,079 | +51 | +0.7% | 5,275,000 |
| 2017/11/21 | 6,995 | 7,086 | 6,989 | 7,028 | +97 | +1.4% | 5,790,300 |
| 2017/11/20 | 6,905 | 6,971 | 6,902 | 6,931 | +14 | +0.2% | 3,828,300 |
| 2017/11/17 | 6,995 | 7,011 | 6,908 | 6,917 | -45 | -0.6% | 8,238,400 |
| 2017/11/16 | 6,950 | 7,009 | 6,917 | 6,962 | +2 | ±0% | 5,775,400 |
| 2017/11/15 | 7,061 | 7,081 | 6,950 | 6,960 | -172 | -2.4% | 7,933,900 |
| 2017/11/14 | 7,150 | 7,164 | 7,081 | 7,132 | ±0 | ±0% | 4,946,100 |
| 2017/11/13 | 7,131 | 7,204 | 7,125 | 7,132 | +24 | +0.3% | 6,014,900 |
| 2017/11/10 | 7,089 | 7,153 | 7,077 | 7,108 | -58 | -0.8% | 6,233,800 |
| 2017/11/09 | 7,279 | 7,304 | 7,065 | 7,166 | -88 | -1.2% | 11,036,600 |
| 2017/11/08 | 7,250 | 7,312 | 7,197 | 7,254 | +71 | +1% | 11,338,100 |
| 2017/11/07 | 7,169 | 7,184 | 7,085 | 7,183 | +14 | +0.2% | 6,329,400 |
| 2017/11/06 | 7,189 | 7,208 | 7,133 | 7,169 | +14 | +0.2% | 6,816,900 |
| 2017/11/02 | 7,077 | 7,162 | 7,060 | 7,155 | +117 | +1.7% | 8,493,200 |
| 2017/11/01 | 7,020 | 7,068 | 6,997 | 7,038 | +48 | +0.7% | 5,644,300 |
| 2017/10/31 | 7,030 | 7,030 | 6,975 | 6,990 | -87 | -1.2% | 5,199,900 |
| 2017/10/30 | 7,050 | 7,079 | 7,045 | 7,077 | +4 | +0.1% | 6,752,500 |
| 2017/10/27 | 7,050 | 7,086 | 7,043 | 7,073 | +41 | +0.6% | 6,404,100 |
| 2017/10/26 | 6,995 | 7,033 | 6,988 | 7,032 | +44 | +0.6% | 4,628,600 |
| 2017/10/25 | 7,033 | 7,044 | 6,967 | 6,988 | -40 | -0.6% | 5,293,600 |
| 2017/10/24 | 6,956 | 7,029 | 6,940 | 7,028 | +47 | +0.7% | 6,090,200 |
| 2017/10/23 | 7,045 | 7,054 | 6,973 | 6,981 | -18 | -0.3% | 6,796,100 |
| 2017/10/20 | 6,970 | 6,999 | 6,960 | 6,999 | +19 | +0.3% | 7,051,700 |
| 2017/10/19 | 7,000 | 7,000 | 6,965 | 6,980 | -6 | -0.1% | 5,172,100 |
| 2017/10/18 | 6,935 | 6,989 | 6,929 | 6,986 | +51 | +0.7% | 5,410,400 |
| 2017/10/17 | 6,932 | 6,939 | 6,897 | 6,935 | +54 | +0.8% | 4,676,200 |
| 2017/10/16 | 6,893 | 6,944 | 6,881 | 6,881 | -16 | -0.2% | 5,846,500 |
| 2017/10/13 | 6,924 | 6,946 | 6,858 | 6,897 | -28 | -0.4% | 7,158,400 |
| 2017/10/12 | 6,998 | 6,999 | 6,914 | 6,925 | -7 | -0.1% | 5,195,900 |
| 2017/10/11 | 6,965 | 6,977 | 6,920 | 6,932 | -68 | -1% | 6,670,100 |
| 2017/10/10 | 6,900 | 7,000 | 6,888 | 7,000 | +111 | +1.6% | 12,133,600 |
| 2017/10/06 | 6,815 | 6,890 | 6,810 | 6,889 | +105 | +1.5% | 10,004,000 |
| 2017/10/05 | 6,790 | 6,805 | 6,773 | 6,784 | +54 | +0.8% | 6,378,400 |
| 2017/10/04 | 6,800 | 6,802 | 6,719 | 6,730 | -17 | -0.3% | 6,968,500 |
| 2017/10/03 | 6,747 | 6,750 | 6,718 | 6,747 | +46 | +0.7% | 5,989,200 |
| 2017/10/02 | 6,716 | 6,720 | 6,670 | 6,701 | -9 | -0.1% | 4,994,700 |
| 2017/09/29 | 6,703 | 6,729 | 6,698 | 6,710 | -59 | -0.9% | 5,879,200 |
| 2017/09/28 | 6,779 | 6,793 | 6,710 | 6,769 | +21 | +0.3% | 6,139,100 |
| 2017/09/27 | 6,752 | 6,778 | 6,735 | 6,748 | -67 | -1% | 5,465,900 |
| 2017/09/26 | 6,780 | 6,832 | 6,774 | 6,815 | +31 | +0.5% | 7,867,900 |
| 2017/09/25 | 6,781 | 6,794 | 6,762 | 6,784 | +51 | +0.8% | 5,874,600 |
1701～
1750
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
