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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 6,518 | 6,518 | 6,479 | 6,491 | +37 | +0.6% | 4,299,200 |
| 2017/02/14 | 6,529 | 6,529 | 6,445 | 6,454 | -37 | -0.6% | 6,693,800 |
| 2017/02/13 | 6,546 | 6,546 | 6,480 | 6,491 | +45 | +0.7% | 6,989,400 |
| 2017/02/10 | 6,337 | 6,456 | 6,331 | 6,446 | +191 | +3.1% | 9,579,300 |
| 2017/02/09 | 6,300 | 6,325 | 6,220 | 6,255 | -130 | -2% | 11,727,100 |
| 2017/02/08 | 6,358 | 6,386 | 6,324 | 6,385 | +39 | +0.6% | 5,395,500 |
| 2017/02/07 | 6,390 | 6,410 | 6,312 | 6,346 | -147 | -2.3% | 10,372,200 |
| 2017/02/06 | 6,496 | 6,527 | 6,446 | 6,493 | +48 | +0.7% | 6,349,600 |
| 2017/02/03 | 6,450 | 6,488 | 6,405 | 6,445 | +15 | +0.2% | 7,038,200 |
| 2017/02/02 | 6,472 | 6,499 | 6,406 | 6,430 | -116 | -1.8% | 8,342,600 |
| 2017/02/01 | 6,490 | 6,558 | 6,432 | 6,546 | -38 | -0.6% | 8,028,800 |
| 2017/01/31 | 6,605 | 6,637 | 6,584 | 6,584 | -121 | -1.8% | 6,703,300 |
| 2017/01/30 | 6,658 | 6,713 | 6,652 | 6,705 | +1 | ±0% | 4,664,800 |
| 2017/01/27 | 6,769 | 6,769 | 6,677 | 6,704 | -60 | -0.9% | 7,387,400 |
| 2017/01/26 | 6,791 | 6,799 | 6,746 | 6,764 | +58 | +0.9% | 7,030,500 |
| 2017/01/25 | 6,709 | 6,739 | 6,677 | 6,706 | +127 | +1.9% | 7,894,200 |
| 2017/01/24 | 6,646 | 6,673 | 6,575 | 6,579 | -111 | -1.7% | 9,614,000 |
| 2017/01/23 | 6,701 | 6,730 | 6,683 | 6,690 | -111 | -1.6% | 7,764,500 |
| 2017/01/20 | 6,845 | 6,858 | 6,794 | 6,801 | -54 | -0.8% | 7,531,200 |
| 2017/01/19 | 6,850 | 6,875 | 6,813 | 6,855 | +119 | +1.8% | 7,232,900 |
| 2017/01/18 | 6,631 | 6,768 | 6,621 | 6,736 | +17 | +0.3% | 8,996,300 |
| 2017/01/17 | 6,805 | 6,823 | 6,718 | 6,719 | -108 | -1.6% | 8,391,800 |
| 2017/01/16 | 6,851 | 6,866 | 6,802 | 6,827 | -55 | -0.8% | 5,539,200 |
| 2017/01/13 | 6,830 | 6,885 | 6,823 | 6,882 | +37 | +0.5% | 6,819,700 |
| 2017/01/12 | 6,870 | 6,885 | 6,800 | 6,845 | -67 | -1% | 7,406,000 |
| 2017/01/11 | 6,899 | 6,924 | 6,875 | 6,912 | +51 | +0.7% | 6,605,300 |
| 2017/01/10 | 6,922 | 6,958 | 6,861 | 6,861 | -69 | -1% | 8,931,100 |
| 2017/01/06 | 6,840 | 6,948 | 6,830 | 6,930 | -119 | -1.7% | 11,586,100 |
| 2017/01/05 | 7,090 | 7,091 | 7,023 | 7,049 | -48 | -0.7% | 7,644,000 |
| 2017/01/04 | 7,010 | 7,103 | 6,975 | 7,097 | +219 | +3.2% | 9,547,600 |
| 2016/12/30 | 6,829 | 6,913 | 6,800 | 6,878 | +40 | +0.6% | 6,708,800 |
| 2016/12/29 | 6,935 | 6,960 | 6,838 | 6,838 | -132 | -1.9% | 11,400,700 |
| 2016/12/28 | 7,000 | 7,020 | 6,958 | 6,970 | +2 | ±0% | 4,747,600 |
| 2016/12/27 | 6,945 | 7,016 | 6,930 | 6,968 | -23 | -0.3% | 6,201,200 |
| 2016/12/26 | 7,020 | 7,028 | 6,964 | 6,991 | -99 | -1.4% | 5,654,600 |
| 2016/12/22 | 7,090 | 7,118 | 7,063 | 7,090 | -32 | -0.4% | 6,109,400 |
| 2016/12/21 | 7,160 | 7,199 | 7,103 | 7,122 | -9 | -0.1% | 7,777,200 |
| 2016/12/20 | 7,121 | 7,145 | 7,088 | 7,131 | -13 | -0.2% | 5,728,300 |
| 2016/12/19 | 7,124 | 7,165 | 7,073 | 7,144 | -11 | -0.2% | 6,668,400 |
| 2016/12/16 | 7,200 | 7,215 | 7,110 | 7,155 | -1 | ±0% | 10,710,700 |
| 2016/12/15 | 7,100 | 7,192 | 7,095 | 7,156 | +125 | +1.8% | 14,022,800 |
| 2016/12/14 | 7,069 | 7,076 | 7,017 | 7,031 | -19 | -0.3% | 7,886,600 |
| 2016/12/13 | 7,000 | 7,060 | 6,960 | 7,050 | +49 | +0.7% | 8,512,700 |
| 2016/12/12 | 7,090 | 7,100 | 6,940 | 7,001 | -2 | ±0% | 10,829,200 |
| 2016/12/09 | 6,984 | 7,022 | 6,954 | 7,003 | +19 | +0.3% | 12,825,100 |
| 2016/12/08 | 6,960 | 6,992 | 6,932 | 6,984 | +124 | +1.8% | 13,790,500 |
| 2016/12/07 | 6,750 | 6,860 | 6,739 | 6,860 | +177 | +2.6% | 12,397,100 |
| 2016/12/06 | 6,680 | 6,711 | 6,670 | 6,683 | +55 | +0.8% | 8,443,900 |
| 2016/12/05 | 6,650 | 6,653 | 6,592 | 6,628 | -58 | -0.9% | 8,645,200 |
| 2016/12/02 | 6,739 | 6,760 | 6,675 | 6,686 | -21 | -0.3% | 9,195,000 |
1901～
1950
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
