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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,653 | 2,697 | 2,644 | 2,692.5 | +5.5 | +0.2% | 18,491,300 |
| 2024/08/20 | 2,705.5 | 2,707.5 | 2,663 | 2,687 | +26.5 | +1% | 21,607,500 |
| 2024/08/19 | 2,730 | 2,742 | 2,651.5 | 2,660.5 | -84 | -3.1% | 28,364,200 |
| 2024/08/16 | 2,745 | 2,748.5 | 2,702.5 | 2,744.5 | +87 | +3.3% | 39,285,800 |
| 2024/08/15 | 2,642 | 2,692.5 | 2,630.5 | 2,657.5 | +41.5 | +1.6% | 32,786,600 |
| 2024/08/14 | 2,565 | 2,636.5 | 2,560.5 | 2,616 | +87 | +3.4% | 39,296,900 |
| 2024/08/13 | 2,494 | 2,534.5 | 2,484 | 2,529 | +81.5 | +3.3% | 27,855,600 |
| 2024/08/09 | 2,491.5 | 2,503 | 2,412 | 2,447.5 | -3.5 | -0.1% | 46,964,700 |
| 2024/08/08 | 2,460 | 2,506 | 2,435.5 | 2,451 | -49.5 | -2% | 42,502,700 |
| 2024/08/07 | 2,400 | 2,593 | 2,371 | 2,500.5 | -17.5 | -0.7% | 59,251,500 |
| 2024/08/06 | 2,532 | 2,551.5 | 2,405 | 2,518 | +286 | +12.8% | 68,201,400 |
| 2024/08/05 | 2,450 | 2,461 | 2,183 | 2,232 | -353 | -13.7% | 83,087,200 |
| 2024/08/02 | 2,576 | 2,652 | 2,538 | 2,585 | -114 | -4.2% | 69,193,000 |
| 2024/08/01 | 2,901 | 2,912 | 2,698 | 2,699 | -250 | -8.5% | 80,069,400 |
| 2024/07/31 | 2,929 | 2,962 | 2,870.5 | 2,949 | -47.5 | -1.6% | 46,261,100 |
| 2024/07/30 | 2,967 | 3,024 | 2,944 | 2,996.5 | +29.5 | +1% | 23,232,000 |
| 2024/07/29 | 2,958 | 2,988 | 2,932 | 2,967 | +58 | +2% | 28,260,500 |
| 2024/07/26 | 3,006 | 3,008 | 2,908 | 2,909 | -111 | -3.7% | 40,132,100 |
| 2024/07/25 | 3,040 | 3,064 | 3,006 | 3,020 | -80 | -2.6% | 30,179,600 |
| 2024/07/24 | 3,125 | 3,174 | 3,092 | 3,100 | -9 | -0.3% | 26,675,100 |
| 2024/07/23 | 3,130 | 3,156 | 3,084 | 3,109 | +19 | +0.6% | 21,568,200 |
| 2024/07/22 | 3,105 | 3,117 | 3,085 | 3,090 | -43 | -1.4% | 16,865,200 |
| 2024/07/19 | 3,147 | 3,159 | 3,110 | 3,133 | -8 | -0.3% | 18,962,200 |
| 2024/07/18 | 3,151 | 3,185 | 3,141 | 3,141 | -113 | -3.5% | 25,086,900 |
| 2024/07/17 | 3,264 | 3,285 | 3,247 | 3,254 | -15 | -0.5% | 16,439,900 |
| 2024/07/16 | 3,294 | 3,306 | 3,268 | 3,269 | -5 | -0.2% | 16,490,100 |
| 2024/07/12 | 3,249 | 3,292 | 3,240 | 3,274 | -10 | -0.3% | 23,807,400 |
| 2024/07/11 | 3,323 | 3,326 | 3,283 | 3,284 | -7 | -0.2% | 22,399,000 |
| 2024/07/10 | 3,261 | 3,299 | 3,256 | 3,291 | +21 | +0.6% | 23,264,100 |
| 2024/07/09 | 3,272 | 3,296 | 3,232 | 3,270 | -15 | -0.5% | 25,590,500 |
| 2024/07/08 | 3,319 | 3,319 | 3,277 | 3,285 | -34 | -1% | 20,618,800 |
| 2024/07/05 | 3,384 | 3,399 | 3,311 | 3,319 | -72 | -2.1% | 24,261,800 |
| 2024/07/04 | 3,351 | 3,399 | 3,337 | 3,391 | +66 | +2% | 23,049,300 |
| 2024/07/03 | 3,345 | 3,348 | 3,293 | 3,325 | -8 | -0.2% | 23,954,600 |
| 2024/07/02 | 3,285 | 3,338 | 3,267 | 3,333 | +49 | +1.5% | 30,146,300 |
| 2024/07/01 | 3,325 | 3,326 | 3,261 | 3,284 | -6 | -0.2% | 23,624,800 |
| 2024/06/28 | 3,299 | 3,314 | 3,271 | 3,290 | +27 | +0.8% | 26,051,600 |
| 2024/06/27 | 3,300 | 3,301 | 3,248 | 3,263 | -13 | -0.4% | 58,733,800 |
| 2024/06/26 | 3,315 | 3,317 | 3,251 | 3,276 | -20 | -0.6% | 31,440,900 |
| 2024/06/25 | 3,199 | 3,307 | 3,168 | 3,296 | +146 | +4.6% | 44,118,500 |
| 2024/06/24 | 3,123 | 3,177 | 3,114 | 3,150 | +76 | +2.5% | 30,864,600 |
| 2024/06/21 | 3,102 | 3,136 | 3,074 | 3,074 | -10 | -0.3% | 32,553,700 |
| 2024/06/20 | 3,091 | 3,094 | 3,051 | 3,084 | -23 | -0.7% | 15,757,100 |
| 2024/06/19 | 3,076 | 3,113 | 3,069 | 3,107 | +55 | +1.8% | 17,496,200 |
| 2024/06/18 | 3,068 | 3,086 | 3,041 | 3,052 | +16 | +0.5% | 19,056,000 |
| 2024/06/17 | 3,056 | 3,063 | 3,010 | 3,036 | -80 | -2.6% | 28,829,800 |
| 2024/06/14 | 3,058 | 3,132 | 3,055 | 3,116 | -12 | -0.4% | 40,221,400 |
| 2024/06/13 | 3,226 | 3,227 | 3,127 | 3,128 | -81 | -2.5% | 26,927,900 |
| 2024/06/12 | 3,200 | 3,218 | 3,191 | 3,209 | -45 | -1.4% | 17,408,700 |
| 2024/06/11 | 3,262 | 3,306 | 3,247 | 3,254 | -18 | -0.6% | 19,196,400 |
151～
200
件表示中 / 3673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 | 240,700円 | +4.2% | -11.3% | 3.74% | 6.96倍 | 0.92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 | 125,700円 | +5.7% | -10.8% | 5.41% | 5.83倍 | 0.44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 | 171,500円 | -0.8% | +39.6% | 3.73% | 11.11倍 | 0.97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 | 1,152,500円 | +1.7% | +11.6% | 2.43% | 13.39倍 | 0.71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 | 170,300円 | +6.1% | - | 2.35% | 8.88倍 | 1.18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
