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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 7,700 | 7,706 | 7,663 | 7,679 | -60 | -0.8% | 6,180,900 |
| 2018/01/19 | 7,735 | 7,746 | 7,671 | 7,739 | +41 | +0.5% | 6,237,300 |
| 2018/01/18 | 7,800 | 7,806 | 7,670 | 7,698 | -84 | -1.1% | 8,646,900 |
| 2018/01/17 | 7,700 | 7,784 | 7,688 | 7,782 | +49 | +0.6% | 6,575,600 |
| 2018/01/16 | 7,665 | 7,737 | 7,644 | 7,733 | +80 | +1% | 5,603,700 |
| 2018/01/15 | 7,619 | 7,688 | 7,610 | 7,653 | +75 | +1% | 5,035,800 |
| 2018/01/12 | 7,599 | 7,625 | 7,561 | 7,578 | -51 | -0.7% | 7,652,400 |
| 2018/01/11 | 7,572 | 7,631 | 7,551 | 7,629 | -77 | -1% | 8,857,000 |
| 2018/01/10 | 7,555 | 7,721 | 7,549 | 7,706 | +165 | +2.2% | 9,036,800 |
| 2018/01/09 | 7,572 | 7,582 | 7,486 | 7,541 | -11 | -0.1% | 7,063,800 |
| 2018/01/05 | 7,450 | 7,555 | 7,448 | 7,552 | +139 | +1.9% | 8,616,400 |
| 2018/01/04 | 7,300 | 7,413 | 7,293 | 7,413 | +200 | +2.8% | 9,355,400 |
| 2017/12/29 | 7,231 | 7,243 | 7,203 | 7,213 | -8 | -0.1% | 2,618,000 |
| 2017/12/28 | 7,272 | 7,277 | 7,210 | 7,221 | -53 | -0.7% | 2,422,100 |
| 2017/12/27 | 7,241 | 7,277 | 7,236 | 7,274 | +21 | +0.3% | 2,339,900 |
| 2017/12/26 | 7,270 | 7,288 | 7,251 | 7,253 | -29 | -0.4% | 2,291,600 |
| 2017/12/25 | 7,251 | 7,283 | 7,241 | 7,282 | ±0 | ±0% | 2,075,600 |
| 2017/12/22 | 7,287 | 7,290 | 7,238 | 7,282 | -6 | -0.1% | 5,419,300 |
| 2017/12/21 | 7,270 | 7,300 | 7,258 | 7,288 | +38 | +0.5% | 6,861,400 |
| 2017/12/20 | 7,222 | 7,265 | 7,205 | 7,250 | +56 | +0.8% | 6,914,800 |
| 2017/12/19 | 7,165 | 7,218 | 7,165 | 7,194 | +32 | +0.4% | 6,614,400 |
| 2017/12/18 | 7,042 | 7,172 | 7,037 | 7,162 | +196 | +2.8% | 9,711,000 |
| 2017/12/15 | 7,016 | 7,031 | 6,952 | 6,966 | -130 | -1.8% | 8,718,600 |
| 2017/12/14 | 7,095 | 7,107 | 7,051 | 7,096 | +16 | +0.2% | 4,161,400 |
| 2017/12/13 | 7,066 | 7,109 | 7,048 | 7,080 | +39 | +0.6% | 4,567,400 |
| 2017/12/12 | 7,030 | 7,055 | 7,010 | 7,041 | -6 | -0.1% | 4,151,700 |
| 2017/12/11 | 7,030 | 7,058 | 6,992 | 7,047 | +30 | +0.4% | 3,751,600 |
| 2017/12/08 | 6,836 | 7,017 | 6,835 | 7,017 | +85 | +1.2% | 8,252,100 |
| 2017/12/07 | 6,940 | 6,966 | 6,913 | 6,932 | +54 | +0.8% | 5,263,600 |
| 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 |
1801～
1850
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
