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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 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 |
| 2017/07/11 | 6,188 | 6,274 | 6,188 | 6,263 | +76 | +1.2% | 8,830,700 |
| 2017/07/10 | 6,230 | 6,233 | 6,182 | 6,187 | +30 | +0.5% | 7,566,000 |
| 2017/07/07 | 6,090 | 6,206 | 6,085 | 6,157 | +23 | +0.4% | 10,458,700 |
| 2017/07/06 | 6,155 | 6,160 | 6,103 | 6,134 | -20 | -0.3% | 10,018,400 |
| 2017/07/05 | 6,124 | 6,154 | 6,092 | 6,154 | +94 | +1.6% | 10,758,500 |
| 2017/07/04 | 6,030 | 6,094 | 6,028 | 6,060 | +110 | +1.8% | 11,544,700 |
| 2017/07/03 | 5,893 | 5,996 | 5,887 | 5,950 | +57 | +1% | 11,484,000 |
| 2017/06/30 | 5,896 | 5,906 | 5,867 | 5,893 | -17 | -0.3% | 7,372,400 |
| 2017/06/29 | 5,930 | 5,934 | 5,886 | 5,910 | +6 | +0.1% | 6,462,300 |
| 2017/06/28 | 5,880 | 5,915 | 5,879 | 5,904 | +28 | +0.5% | 6,937,500 |
| 2017/06/27 | 5,861 | 5,893 | 5,860 | 5,876 | +38 | +0.7% | 4,758,000 |
| 2017/06/26 | 5,850 | 5,876 | 5,838 | 5,838 | -22 | -0.4% | 3,603,700 |
| 2017/06/23 | 5,877 | 5,896 | 5,851 | 5,860 | -17 | -0.3% | 4,185,800 |
| 2017/06/22 | 5,836 | 5,889 | 5,830 | 5,877 | +37 | +0.6% | 5,364,600 |
| 2017/06/21 | 5,800 | 5,853 | 5,790 | 5,840 | +31 | +0.5% | 7,470,100 |
| 2017/06/20 | 5,840 | 5,858 | 5,809 | 5,809 | +22 | +0.4% | 7,112,100 |
| 2017/06/19 | 5,785 | 5,807 | 5,768 | 5,787 | -7 | -0.1% | 5,466,200 |
| 2017/06/16 | 5,829 | 5,839 | 5,790 | 5,794 | ±0 | ±0% | 12,559,500 |
| 2017/06/15 | 5,812 | 5,838 | 5,792 | 5,794 | -65 | -1.1% | 6,404,500 |
| 2017/06/14 | 5,899 | 5,900 | 5,858 | 5,859 | -15 | -0.3% | 4,020,600 |
| 2017/06/13 | 5,870 | 5,903 | 5,839 | 5,874 | -6 | -0.1% | 5,233,800 |
1901～
1950
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
