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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 6,789 | 6,820 | 6,682 | 6,707 | +58 | +0.9% | 14,661,400 |
| 2016/11/30 | 6,688 | 6,690 | 6,625 | 6,649 | +9 | +0.1% | 10,471,000 |
| 2016/11/29 | 6,608 | 6,665 | 6,600 | 6,640 | -13 | -0.2% | 7,384,800 |
| 2016/11/28 | 6,650 | 6,694 | 6,560 | 6,653 | -36 | -0.5% | 10,705,500 |
| 2016/11/25 | 6,680 | 6,789 | 6,595 | 6,689 | +101 | +1.5% | 18,582,900 |
| 2016/11/24 | 6,450 | 6,600 | 6,432 | 6,588 | +301 | +4.8% | 17,195,000 |
| 2016/11/22 | 6,327 | 6,357 | 6,270 | 6,287 | -72 | -1.1% | 8,503,600 |
| 2016/11/21 | 6,358 | 6,393 | 6,343 | 6,359 | +43 | +0.7% | 8,388,500 |
| 2016/11/18 | 6,250 | 6,327 | 6,240 | 6,316 | +165 | +2.7% | 13,462,800 |
| 2016/11/17 | 6,137 | 6,190 | 6,131 | 6,151 | -35 | -0.6% | 9,659,900 |
| 2016/11/16 | 6,106 | 6,198 | 6,100 | 6,186 | +122 | +2% | 11,177,100 |
| 2016/11/15 | 6,070 | 6,093 | 6,040 | 6,064 | +26 | +0.4% | 8,623,900 |
| 2016/11/14 | 6,000 | 6,041 | 5,973 | 6,038 | +86 | +1.4% | 10,594,600 |
| 2016/11/11 | 5,930 | 6,000 | 5,902 | 5,952 | +114 | +2% | 14,307,900 |
| 2016/11/10 | 5,870 | 5,876 | 5,784 | 5,838 | +328 | +6% | 14,658,800 |
| 2016/11/09 | 5,918 | 5,950 | 5,492 | 5,510 | -384 | -6.5% | 28,032,000 |
| 2016/11/08 | 5,880 | 5,917 | 5,831 | 5,894 | +84 | +1.4% | 8,090,000 |
| 2016/11/07 | 5,825 | 5,832 | 5,775 | 5,810 | +112 | +2% | 7,469,400 |
| 2016/11/04 | 5,760 | 5,792 | 5,666 | 5,698 | -240 | -4% | 13,335,000 |
| 2016/11/02 | 5,992 | 5,996 | 5,914 | 5,938 | -134 | -2.2% | 8,106,700 |
| 2016/11/01 | 6,082 | 6,083 | 6,039 | 6,072 | -7 | -0.1% | 5,731,900 |
| 2016/10/31 | 6,010 | 6,080 | 6,006 | 6,079 | +36 | +0.6% | 5,595,500 |
| 2016/10/28 | 6,040 | 6,061 | 6,024 | 6,043 | +39 | +0.6% | 7,305,400 |
| 2016/10/27 | 6,025 | 6,062 | 6,001 | 6,004 | -21 | -0.3% | 5,252,400 |
| 2016/10/26 | 6,025 | 6,041 | 5,998 | 6,025 | -16 | -0.3% | 5,243,700 |
| 2016/10/25 | 5,966 | 6,041 | 5,962 | 6,041 | +85 | +1.4% | 6,599,000 |
| 2016/10/24 | 5,976 | 5,983 | 5,941 | 5,956 | -16 | -0.3% | 5,119,000 |
| 2016/10/21 | 6,050 | 6,051 | 5,966 | 5,972 | -66 | -1.1% | 6,363,700 |
| 2016/10/20 | 5,945 | 6,038 | 5,942 | 6,038 | +85 | +1.4% | 6,577,400 |
| 2016/10/19 | 5,975 | 5,980 | 5,940 | 5,953 | -37 | -0.6% | 5,250,900 |
| 2016/10/18 | 6,011 | 6,014 | 5,947 | 5,990 | -40 | -0.7% | 5,444,600 |
| 2016/10/17 | 6,000 | 6,063 | 5,991 | 6,030 | +37 | +0.6% | 5,631,900 |
| 2016/10/14 | 5,940 | 5,997 | 5,922 | 5,993 | +24 | +0.4% | 6,242,100 |
| 2016/10/13 | 6,002 | 6,058 | 5,954 | 5,969 | +12 | +0.2% | 7,868,700 |
| 2016/10/12 | 5,950 | 6,006 | 5,940 | 5,957 | -58 | -1% | 5,023,100 |
| 2016/10/11 | 6,027 | 6,055 | 6,003 | 6,015 | +9 | +0.1% | 5,982,000 |
| 2016/10/07 | 6,043 | 6,043 | 5,976 | 6,006 | -26 | -0.4% | 5,489,100 |
| 2016/10/06 | 6,030 | 6,075 | 6,022 | 6,032 | +44 | +0.7% | 6,922,000 |
| 2016/10/05 | 5,959 | 5,995 | 5,939 | 5,988 | +89 | +1.5% | 6,981,700 |
| 2016/10/04 | 5,870 | 5,913 | 5,860 | 5,899 | +108 | +1.9% | 6,104,700 |
| 2016/10/03 | 5,830 | 5,852 | 5,791 | 5,791 | +12 | +0.2% | 5,842,300 |
| 2016/09/30 | 5,703 | 5,811 | 5,703 | 5,779 | -119 | -2% | 10,413,700 |
| 2016/09/29 | 5,922 | 5,942 | 5,888 | 5,898 | +26 | +0.4% | 7,664,000 |
| 2016/09/28 | 5,900 | 5,925 | 5,861 | 5,872 | -142 | -2.4% | 8,738,800 |
| 2016/09/27 | 5,831 | 6,014 | 5,824 | 6,014 | +97 | +1.6% | 10,143,900 |
| 2016/09/26 | 5,944 | 5,954 | 5,901 | 5,917 | -33 | -0.6% | 7,120,700 |
| 2016/09/23 | 6,001 | 6,009 | 5,938 | 5,950 | -194 | -3.2% | 12,644,600 |
| 2016/09/21 | 5,957 | 6,148 | 5,901 | 6,144 | +192 | +3.2% | 12,809,100 |
| 2016/09/20 | 5,895 | 6,024 | 5,872 | 5,952 | +86 | +1.5% | 8,941,900 |
| 2016/09/16 | 5,959 | 5,963 | 5,855 | 5,866 | -104 | -1.7% | 11,793,600 |
1951～
2000
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
