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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 5,829 | 5,901 | 5,822 | 5,880 | +42 | +0.7% | 5,744,200 |
| 2017/06/09 | 5,800 | 5,862 | 5,793 | 5,838 | +32 | +0.6% | 8,518,900 |
| 2017/06/08 | 5,893 | 5,898 | 5,800 | 5,806 | -96 | -1.6% | 9,034,100 |
| 2017/06/07 | 5,900 | 5,917 | 5,874 | 5,902 | -8 | -0.1% | 5,571,700 |
| 2017/06/06 | 5,964 | 5,974 | 5,907 | 5,910 | -58 | -1% | 6,170,500 |
| 2017/06/05 | 6,001 | 6,005 | 5,964 | 5,968 | -124 | -2% | 7,031,400 |
| 2017/06/02 | 6,013 | 6,097 | 6,010 | 6,092 | +103 | +1.7% | 8,205,700 |
| 2017/06/01 | 5,935 | 6,003 | 5,933 | 5,989 | +57 | +1% | 4,999,500 |
| 2017/05/31 | 5,962 | 5,977 | 5,925 | 5,932 | -49 | -0.8% | 5,703,000 |
| 2017/05/30 | 5,970 | 5,987 | 5,949 | 5,981 | +11 | +0.2% | 3,258,600 |
| 2017/05/29 | 5,945 | 5,990 | 5,944 | 5,970 | +29 | +0.5% | 3,240,900 |
| 2017/05/26 | 5,985 | 5,997 | 5,940 | 5,941 | -44 | -0.7% | 5,672,400 |
| 2017/05/25 | 5,967 | 6,012 | 5,955 | 5,985 | -16 | -0.3% | 4,717,200 |
| 2017/05/24 | 6,051 | 6,051 | 5,987 | 6,001 | +1 | ±0% | 4,582,400 |
| 2017/05/23 | 5,979 | 6,011 | 5,961 | 6,000 | +3 | +0.1% | 4,217,200 |
| 2017/05/22 | 5,985 | 6,023 | 5,962 | 5,997 | +32 | +0.5% | 4,445,800 |
| 2017/05/19 | 5,955 | 5,984 | 5,927 | 5,965 | +35 | +0.6% | 6,348,300 |
| 2017/05/18 | 5,934 | 5,956 | 5,923 | 5,930 | -104 | -1.7% | 6,959,700 |
| 2017/05/17 | 6,030 | 6,044 | 5,991 | 6,034 | -59 | -1% | 7,185,300 |
| 2017/05/16 | 6,060 | 6,123 | 6,054 | 6,093 | +84 | +1.4% | 6,449,300 |
| 2017/05/15 | 5,990 | 6,025 | 5,983 | 6,009 | -38 | -0.6% | 5,925,200 |
| 2017/05/12 | 6,090 | 6,094 | 6,020 | 6,047 | -76 | -1.2% | 8,216,600 |
| 2017/05/11 | 6,113 | 6,124 | 5,975 | 6,123 | +42 | +0.7% | 13,511,900 |
| 2017/05/10 | 6,162 | 6,171 | 6,081 | 6,081 | -54 | -0.9% | 7,823,700 |
| 2017/05/09 | 6,235 | 6,242 | 6,122 | 6,135 | -100 | -1.6% | 7,563,000 |
| 2017/05/08 | 6,190 | 6,238 | 6,174 | 6,235 | +92 | +1.5% | 9,487,200 |
| 2017/05/02 | 6,057 | 6,143 | 6,048 | 6,143 | +101 | +1.7% | 5,943,200 |
| 2017/05/01 | 6,024 | 6,062 | 6,006 | 6,042 | +7 | +0.1% | 3,793,600 |
| 2017/04/28 | 6,112 | 6,129 | 6,020 | 6,035 | -82 | -1.3% | 6,765,800 |
| 2017/04/27 | 6,120 | 6,135 | 6,095 | 6,117 | -37 | -0.6% | 6,931,200 |
| 2017/04/26 | 6,091 | 6,154 | 6,066 | 6,154 | +154 | +2.6% | 8,289,400 |
| 2017/04/25 | 5,890 | 6,004 | 5,887 | 6,000 | +113 | +1.9% | 7,169,800 |
| 2017/04/24 | 5,916 | 5,928 | 5,864 | 5,887 | +32 | +0.5% | 5,533,900 |
| 2017/04/21 | 5,820 | 5,880 | 5,812 | 5,855 | +101 | +1.8% | 7,722,600 |
| 2017/04/20 | 5,715 | 5,796 | 5,704 | 5,754 | +59 | +1% | 6,159,800 |
| 2017/04/19 | 5,700 | 5,729 | 5,687 | 5,695 | -62 | -1.1% | 7,795,100 |
| 2017/04/18 | 5,800 | 5,821 | 5,753 | 5,757 | -2 | ±0% | 6,033,600 |
| 2017/04/17 | 5,747 | 5,768 | 5,708 | 5,759 | -39 | -0.7% | 4,633,500 |
| 2017/04/14 | 5,719 | 5,808 | 5,670 | 5,798 | +67 | +1.2% | 7,924,600 |
| 2017/04/13 | 5,733 | 5,754 | 5,672 | 5,731 | -67 | -1.2% | 7,925,700 |
| 2017/04/12 | 5,835 | 5,836 | 5,781 | 5,798 | -112 | -1.9% | 7,419,600 |
| 2017/04/11 | 5,882 | 5,910 | 5,840 | 5,910 | +14 | +0.2% | 4,898,800 |
| 2017/04/10 | 5,900 | 5,933 | 5,881 | 5,896 | +64 | +1.1% | 5,626,400 |
| 2017/04/07 | 5,841 | 5,893 | 5,813 | 5,832 | +22 | +0.4% | 8,713,800 |
| 2017/04/06 | 5,850 | 5,878 | 5,804 | 5,810 | -99 | -1.7% | 9,050,000 |
| 2017/04/05 | 5,960 | 5,987 | 5,882 | 5,909 | -75 | -1.3% | 7,635,900 |
| 2017/04/04 | 6,001 | 6,008 | 5,955 | 5,984 | -62 | -1% | 7,259,400 |
| 2017/04/03 | 6,087 | 6,102 | 6,026 | 6,046 | +4 | +0.1% | 5,082,500 |
| 2017/03/31 | 6,125 | 6,154 | 6,042 | 6,042 | -69 | -1.1% | 7,722,400 |
| 2017/03/30 | 6,101 | 6,148 | 6,100 | 6,111 | -13 | -0.2% | 4,379,800 |
1951～
2000
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
