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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 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 |
| 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 |
1851～
1900
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
