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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 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 |
| 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 |
1701～
1750
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
