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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 6,750 | 6,787 | 6,732 | 6,733 | -5 | -0.1% | 7,333,100 |
| 2017/09/21 | 6,774 | 6,788 | 6,737 | 6,738 | +35 | +0.5% | 7,048,000 |
| 2017/09/20 | 6,683 | 6,730 | 6,672 | 6,703 | -26 | -0.4% | 7,543,900 |
| 2017/09/19 | 6,600 | 6,730 | 6,600 | 6,729 | +249 | +3.8% | 12,343,800 |
| 2017/09/15 | 6,409 | 6,492 | 6,398 | 6,480 | +49 | +0.8% | 9,607,100 |
| 2017/09/14 | 6,416 | 6,438 | 6,409 | 6,431 | +14 | +0.2% | 4,994,700 |
| 2017/09/13 | 6,400 | 6,424 | 6,398 | 6,417 | +56 | +0.9% | 4,724,400 |
| 2017/09/12 | 6,368 | 6,383 | 6,352 | 6,361 | +65 | +1% | 6,073,100 |
| 2017/09/11 | 6,270 | 6,319 | 6,251 | 6,296 | +76 | +1.2% | 5,982,500 |
| 2017/09/08 | 6,285 | 6,287 | 6,205 | 6,220 | -15 | -0.2% | 8,546,200 |
| 2017/09/07 | 6,205 | 6,256 | 6,197 | 6,235 | +70 | +1.1% | 5,681,500 |
| 2017/09/06 | 6,167 | 6,193 | 6,137 | 6,165 | -54 | -0.9% | 4,913,300 |
| 2017/09/05 | 6,189 | 6,220 | 6,180 | 6,219 | +50 | +0.8% | 5,118,800 |
| 2017/09/04 | 6,165 | 6,202 | 6,157 | 6,169 | -13 | -0.2% | 4,348,200 |
| 2017/09/01 | 6,215 | 6,217 | 6,151 | 6,182 | -1 | ±0% | 3,710,200 |
| 2017/08/31 | 6,184 | 6,214 | 6,176 | 6,183 | +32 | +0.5% | 5,004,200 |
| 2017/08/30 | 6,135 | 6,158 | 6,112 | 6,151 | +61 | +1% | 5,266,000 |
| 2017/08/29 | 6,075 | 6,109 | 6,067 | 6,090 | -36 | -0.6% | 4,792,100 |
| 2017/08/28 | 6,141 | 6,167 | 6,118 | 6,126 | -32 | -0.5% | 4,118,300 |
| 2017/08/25 | 6,137 | 6,186 | 6,120 | 6,158 | +51 | +0.8% | 4,686,700 |
| 2017/08/24 | 6,150 | 6,176 | 6,106 | 6,107 | -66 | -1.1% | 4,211,500 |
| 2017/08/23 | 6,198 | 6,217 | 6,156 | 6,173 | +35 | +0.6% | 5,812,200 |
| 2017/08/22 | 6,148 | 6,168 | 6,117 | 6,138 | -25 | -0.4% | 5,319,800 |
| 2017/08/21 | 6,138 | 6,184 | 6,105 | 6,163 | +38 | +0.6% | 6,549,200 |
| 2017/08/18 | 6,090 | 6,137 | 6,078 | 6,125 | -50 | -0.8% | 6,501,000 |
| 2017/08/17 | 6,195 | 6,216 | 6,170 | 6,175 | -19 | -0.3% | 5,513,500 |
| 2017/08/16 | 6,248 | 6,249 | 6,175 | 6,194 | -81 | -1.3% | 5,877,700 |
| 2017/08/15 | 6,235 | 6,301 | 6,232 | 6,275 | +95 | +1.5% | 7,298,300 |
| 2017/08/14 | 6,190 | 6,244 | 6,158 | 6,180 | -95 | -1.5% | 8,389,800 |
| 2017/08/10 | 6,262 | 6,293 | 6,250 | 6,275 | +39 | +0.6% | 7,134,900 |
| 2017/08/09 | 6,284 | 6,304 | 6,205 | 6,236 | -100 | -1.6% | 7,389,600 |
| 2017/08/08 | 6,350 | 6,360 | 6,311 | 6,336 | -3 | ±0% | 5,662,900 |
| 2017/08/07 | 6,300 | 6,360 | 6,292 | 6,339 | +123 | +2% | 9,673,500 |
| 2017/08/04 | 6,185 | 6,263 | 6,176 | 6,216 | -9 | -0.1% | 7,120,300 |
| 2017/08/03 | 6,311 | 6,313 | 6,202 | 6,225 | -75 | -1.2% | 6,286,000 |
| 2017/08/02 | 6,330 | 6,347 | 6,296 | 6,300 | ±0 | ±0% | 6,601,100 |
| 2017/08/01 | 6,239 | 6,308 | 6,220 | 6,300 | +66 | +1.1% | 7,856,600 |
| 2017/07/31 | 6,218 | 6,274 | 6,216 | 6,234 | +6 | +0.1% | 7,543,700 |
| 2017/07/28 | 6,212 | 6,260 | 6,205 | 6,228 | -22 | -0.4% | 6,938,900 |
| 2017/07/27 | 6,174 | 6,276 | 6,170 | 6,250 | +64 | +1% | 8,995,900 |
| 2017/07/26 | 6,184 | 6,203 | 6,171 | 6,186 | +79 | +1.3% | 6,953,100 |
| 2017/07/25 | 6,092 | 6,178 | 6,089 | 6,107 | +28 | +0.5% | 6,543,500 |
| 2017/07/24 | 6,062 | 6,122 | 6,045 | 6,079 | -47 | -0.8% | 7,938,000 |
| 2017/07/21 | 6,135 | 6,152 | 6,118 | 6,126 | -24 | -0.4% | 5,498,200 |
| 2017/07/20 | 6,128 | 6,177 | 6,108 | 6,150 | +22 | +0.4% | 6,815,300 |
| 2017/07/19 | 6,139 | 6,160 | 6,108 | 6,128 | -52 | -0.8% | 7,141,200 |
| 2017/07/18 | 6,210 | 6,213 | 6,155 | 6,180 | -78 | -1.2% | 7,654,300 |
| 2017/07/14 | 6,222 | 6,282 | 6,221 | 6,258 | +48 | +0.8% | 8,080,300 |
| 2017/07/13 | 6,231 | 6,244 | 6,189 | 6,210 | -15 | -0.2% | 6,891,800 |
| 2017/07/12 | 6,186 | 6,230 | 6,170 | 6,225 | -38 | -0.6% | 8,612,700 |
1751～
1800
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
