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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 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 |
| 2018/02/21 | 7,347 | 7,360 | 7,270 | 7,300 | +9 | +0.1% | 5,460,400 |
| 2018/02/20 | 7,345 | 7,346 | 7,276 | 7,291 | -88 | -1.2% | 5,913,200 |
| 2018/02/19 | 7,254 | 7,380 | 7,250 | 7,379 | +171 | +2.4% | 5,301,700 |
| 2018/02/16 | 7,193 | 7,320 | 7,160 | 7,208 | +66 | +0.9% | 7,113,300 |
| 2018/02/15 | 7,194 | 7,237 | 7,121 | 7,142 | +20 | +0.3% | 6,726,200 |
| 2018/02/14 | 7,282 | 7,286 | 7,080 | 7,122 | -154 | -2.1% | 10,693,500 |
| 2018/02/13 | 7,480 | 7,490 | 7,250 | 7,276 | -189 | -2.5% | 10,105,600 |
| 2018/02/09 | 7,333 | 7,478 | 7,310 | 7,465 | -86 | -1.1% | 9,426,800 |
| 2018/02/08 | 7,455 | 7,596 | 7,451 | 7,551 | +179 | +2.4% | 8,289,000 |
| 2018/02/07 | 7,600 | 7,704 | 7,350 | 7,372 | +86 | +1.2% | 12,986,500 |
| 2018/02/06 | 7,225 | 7,310 | 7,125 | 7,286 | -215 | -2.9% | 12,388,800 |
| 2018/02/05 | 7,526 | 7,575 | 7,501 | 7,501 | -125 | -1.6% | 8,301,800 |
| 2018/02/02 | 7,562 | 7,652 | 7,526 | 7,626 | +8 | +0.1% | 6,804,100 |
| 2018/02/01 | 7,520 | 7,627 | 7,500 | 7,618 | +138 | +1.8% | 6,382,600 |
| 2018/01/31 | 7,599 | 7,633 | 7,455 | 7,480 | -149 | -2% | 8,239,800 |
| 2018/01/30 | 7,674 | 7,722 | 7,599 | 7,629 | -14 | -0.2% | 7,712,900 |
| 2018/01/29 | 7,560 | 7,687 | 7,547 | 7,643 | +35 | +0.5% | 5,170,600 |
| 2018/01/26 | 7,624 | 7,656 | 7,605 | 7,608 | +14 | +0.2% | 5,372,100 |
| 2018/01/25 | 7,580 | 7,621 | 7,549 | 7,594 | -79 | -1% | 5,046,000 |
| 2018/01/24 | 7,690 | 7,723 | 7,666 | 7,673 | -67 | -0.9% | 5,893,500 |
| 2018/01/23 | 7,700 | 7,755 | 7,695 | 7,740 | +61 | +0.8% | 6,031,300 |
1751～
1800
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
