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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 6,177 | 6,187 | 6,117 | 6,124 | -94 | -1.5% | 7,349,000 |
| 2017/03/28 | 6,202 | 6,229 | 6,193 | 6,218 | +60 | +1% | 6,873,600 |
| 2017/03/27 | 6,150 | 6,180 | 6,136 | 6,158 | -71 | -1.1% | 5,827,200 |
| 2017/03/24 | 6,163 | 6,232 | 6,145 | 6,229 | +69 | +1.1% | 6,222,600 |
| 2017/03/23 | 6,132 | 6,175 | 6,100 | 6,160 | -1 | ±0% | 8,336,500 |
| 2017/03/22 | 6,222 | 6,248 | 6,161 | 6,161 | -212 | -3.3% | 11,072,700 |
| 2017/03/21 | 6,360 | 6,389 | 6,329 | 6,373 | -4 | -0.1% | 5,472,200 |
| 2017/03/17 | 6,405 | 6,410 | 6,373 | 6,377 | -76 | -1.2% | 7,951,600 |
| 2017/03/16 | 6,420 | 6,458 | 6,408 | 6,453 | -22 | -0.3% | 5,856,600 |
| 2017/03/15 | 6,439 | 6,478 | 6,423 | 6,475 | +21 | +0.3% | 3,763,700 |
| 2017/03/14 | 6,500 | 6,508 | 6,451 | 6,454 | -76 | -1.2% | 5,582,300 |
| 2017/03/13 | 6,490 | 6,530 | 6,467 | 6,530 | +10 | +0.2% | 4,737,800 |
| 2017/03/10 | 6,498 | 6,525 | 6,480 | 6,520 | +86 | +1.3% | 8,240,000 |
| 2017/03/09 | 6,411 | 6,439 | 6,397 | 6,434 | +64 | +1% | 5,010,200 |
| 2017/03/08 | 6,399 | 6,402 | 6,360 | 6,370 | -60 | -0.9% | 5,242,600 |
| 2017/03/07 | 6,425 | 6,439 | 6,414 | 6,430 | -14 | -0.2% | 4,256,900 |
| 2017/03/06 | 6,438 | 6,454 | 6,420 | 6,444 | -11 | -0.2% | 3,596,700 |
| 2017/03/03 | 6,481 | 6,497 | 6,427 | 6,455 | -15 | -0.2% | 6,112,100 |
| 2017/03/02 | 6,541 | 6,550 | 6,470 | 6,470 | +4 | +0.1% | 7,073,800 |
| 2017/03/01 | 6,420 | 6,480 | 6,400 | 6,466 | +101 | +1.6% | 8,577,200 |
| 2017/02/28 | 6,449 | 6,495 | 6,365 | 6,365 | -41 | -0.6% | 12,848,500 |
| 2017/02/27 | 6,400 | 6,439 | 6,358 | 6,406 | -42 | -0.7% | 5,912,400 |
| 2017/02/24 | 6,438 | 6,470 | 6,431 | 6,448 | -50 | -0.8% | 4,338,500 |
| 2017/02/23 | 6,480 | 6,502 | 6,453 | 6,498 | -5 | -0.1% | 3,911,500 |
| 2017/02/22 | 6,519 | 6,519 | 6,462 | 6,503 | +25 | +0.4% | 6,015,600 |
| 2017/02/21 | 6,450 | 6,479 | 6,439 | 6,478 | +46 | +0.7% | 4,099,200 |
| 2017/02/20 | 6,450 | 6,454 | 6,386 | 6,432 | +32 | +0.5% | 4,340,800 |
| 2017/02/17 | 6,410 | 6,413 | 6,358 | 6,400 | -57 | -0.9% | 5,262,900 |
| 2017/02/16 | 6,491 | 6,496 | 6,410 | 6,457 | -34 | -0.5% | 5,247,200 |
| 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 |
2001～
2050
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
