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 |
|---|---|---|---|---|---|---|---|
| 2025/01/30 | 2,927 | 2,963.5 | 2,922.5 | 2,949 | +19 | +0.6% | 18,783,700 |
| 2025/01/29 | 2,917 | 2,936.5 | 2,898.5 | 2,930 | +40.5 | +1.4% | 17,997,800 |
| 2025/01/28 | 2,900 | 2,936 | 2,889.5 | 2,889.5 | -32.5 | -1.1% | 18,314,000 |
| 2025/01/27 | 2,913.5 | 2,941.5 | 2,910.5 | 2,922 | +39.5 | +1.4% | 18,257,200 |
| 2025/01/24 | 2,894 | 2,931.5 | 2,863 | 2,882.5 | -42.5 | -1.5% | 24,980,800 |
| 2025/01/23 | 2,893 | 2,928 | 2,857 | 2,925 | +9.5 | +0.3% | 21,725,600 |
| 2025/01/22 | 2,900 | 2,935 | 2,892.5 | 2,915.5 | +40 | +1.4% | 24,169,400 |
| 2025/01/21 | 2,920 | 2,956.5 | 2,853.5 | 2,875.5 | +5.5 | +0.2% | 28,584,700 |
| 2025/01/20 | 2,837 | 2,894.5 | 2,830 | 2,870 | +82 | +2.9% | 25,039,100 |
| 2025/01/17 | 2,819 | 2,831.5 | 2,786.5 | 2,788 | -49 | -1.7% | 22,690,400 |
| 2025/01/16 | 2,890 | 2,894 | 2,821 | 2,837 | -64 | -2.2% | 25,970,400 |
| 2025/01/15 | 2,930.5 | 2,943.5 | 2,891.5 | 2,901 | -6.5 | -0.2% | 20,709,300 |
| 2025/01/14 | 2,932 | 2,983 | 2,898 | 2,907.5 | -24.5 | -0.8% | 28,127,600 |
| 2025/01/10 | 2,989 | 3,027 | 2,928 | 2,932 | -73 | -2.4% | 26,369,200 |
| 2025/01/09 | 3,070 | 3,071 | 2,997.5 | 3,005 | -68 | -2.2% | 26,998,400 |
| 2025/01/08 | 3,050 | 3,093 | 3,042 | 3,073 | +21 | +0.7% | 24,570,000 |
| 2025/01/07 | 3,004 | 3,127 | 2,994.5 | 3,052 | +41 | +1.4% | 44,700,900 |
| 2025/01/06 | 3,103 | 3,104 | 3,000 | 3,011 | -135 | -4.3% | 41,298,500 |
| 2024/12/30 | 3,182 | 3,189 | 3,136 | 3,146 | -42 | -1.3% | 24,224,200 |
| 2024/12/27 | 3,204 | 3,220 | 3,154 | 3,188 | +46 | +1.5% | 49,315,300 |
| 2024/12/26 | 3,000 | 3,164 | 2,995 | 3,142 | +177.5 | +6% | 63,975,100 |
| 2024/12/25 | 2,830 | 2,964.5 | 2,792.5 | 2,964.5 | +129.5 | +4.6% | 55,113,700 |
| 2024/12/24 | 2,850 | 2,858 | 2,829 | 2,835 | -2 | -0.1% | 19,906,300 |
| 2024/12/23 | 2,805 | 2,839 | 2,784 | 2,837 | +65.5 | +2.4% | 25,299,700 |
| 2024/12/20 | 2,748.5 | 2,807.5 | 2,735.5 | 2,771.5 | +47.5 | +1.7% | 51,442,500 |
| 2024/12/19 | 2,676.5 | 2,726 | 2,664 | 2,724 | -2.5 | -0.1% | 17,912,000 |
| 2024/12/18 | 2,691 | 2,738.5 | 2,690 | 2,726.5 | +54 | +2% | 21,766,700 |
| 2024/12/17 | 2,688 | 2,709.5 | 2,670 | 2,672.5 | -19.5 | -0.7% | 17,335,100 |
| 2024/12/16 | 2,698 | 2,715 | 2,684 | 2,692 | -5.5 | -0.2% | 13,700,000 |
| 2024/12/13 | 2,668.5 | 2,697.5 | 2,668.5 | 2,697.5 | -21 | -0.8% | 22,366,300 |
| 2024/12/12 | 2,715 | 2,724 | 2,703 | 2,718.5 | +36 | +1.3% | 23,514,500 |
| 2024/12/11 | 2,693.5 | 2,699.5 | 2,667 | 2,682.5 | +3 | +0.1% | 17,726,800 |
| 2024/12/10 | 2,685.5 | 2,700 | 2,667.5 | 2,679.5 | +34 | +1.3% | 29,297,100 |
| 2024/12/09 | 2,629 | 2,645.5 | 2,625 | 2,645.5 | +16.5 | +0.6% | 17,182,100 |
| 2024/12/06 | 2,647 | 2,652 | 2,617 | 2,629 | -3 | -0.1% | 12,808,400 |
| 2024/12/05 | 2,649 | 2,649.5 | 2,613 | 2,632 | +1 | ±0% | 20,694,400 |
| 2024/12/04 | 2,634.5 | 2,657.5 | 2,611.5 | 2,631 | -21 | -0.8% | 19,005,600 |
| 2024/12/03 | 2,611 | 2,665 | 2,604 | 2,652 | +41 | +1.6% | 28,572,300 |
| 2024/12/02 | 2,565 | 2,620.5 | 2,557 | 2,611 | +59.5 | +2.3% | 20,253,600 |
| 2024/11/29 | 2,612 | 2,618 | 2,546.5 | 2,551.5 | -55.5 | -2.1% | 24,496,900 |
| 2024/11/28 | 2,591 | 2,611.5 | 2,563.5 | 2,607 | +36 | +1.4% | 19,673,700 |
| 2024/11/27 | 2,600 | 2,607.5 | 2,552.5 | 2,571 | -96.5 | -3.6% | 29,465,300 |
| 2024/11/26 | 2,694 | 2,697 | 2,616 | 2,667.5 | -27 | -1% | 25,146,500 |
| 2024/11/25 | 2,709 | 2,729.5 | 2,691.5 | 2,694.5 | +30 | +1.1% | 30,731,900 |
| 2024/11/22 | 2,696 | 2,703.5 | 2,664.5 | 2,664.5 | -10 | -0.4% | 17,121,200 |
| 2024/11/21 | 2,706.5 | 2,712 | 2,674.5 | 2,674.5 | -24 | -0.9% | 16,002,400 |
| 2024/11/20 | 2,734 | 2,743.5 | 2,691.5 | 2,698.5 | -32 | -1.2% | 15,762,100 |
| 2024/11/19 | 2,700 | 2,737 | 2,694.5 | 2,730.5 | +54.5 | +2% | 19,141,700 |
| 2024/11/18 | 2,674.5 | 2,695.5 | 2,663.5 | 2,676 | -28 | -1% | 17,020,700 |
| 2024/11/15 | 2,703.5 | 2,745 | 2,699 | 2,704 | +38 | +1.4% | 26,581,600 |
151～
200
件表示中 / 3780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 | 294,900円 | +1.0% | -39.7% | 3.22% | 14.45倍 | 1.07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 | 169,700円 | -2.7% | -46.1% | 4.12% | 15.82倍 | 0.54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 | 221,200円 | +0.5% | +28.5% | 2.89% | 11.67倍 | 1.21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 | 1,646,500円 | -2.1% | -11.8% | 0.00% | 20.61倍 | 1.01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 | 209,100円 | +4.7% | -20.6% | 2.15% | 12.61倍 | 1.36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
