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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 6,005 | 6,017 | 5,930 | 5,970 | -80 | -1.3% | 6,896,400 |
| 2016/09/14 | 6,100 | 6,138 | 6,045 | 6,050 | -59 | -1% | 5,872,000 |
| 2016/09/13 | 6,125 | 6,168 | 6,084 | 6,109 | +16 | +0.3% | 4,727,900 |
| 2016/09/12 | 6,090 | 6,114 | 6,051 | 6,093 | -78 | -1.3% | 6,291,500 |
| 2016/09/09 | 6,188 | 6,230 | 6,163 | 6,171 | -19 | -0.3% | 6,988,000 |
| 2016/09/08 | 6,163 | 6,196 | 6,136 | 6,190 | +6 | +0.1% | 6,268,500 |
| 2016/09/07 | 6,115 | 6,189 | 6,094 | 6,184 | -51 | -0.8% | 7,501,300 |
| 2016/09/06 | 6,230 | 6,274 | 6,193 | 6,235 | -29 | -0.5% | 6,008,000 |
| 2016/09/05 | 6,372 | 6,372 | 6,261 | 6,264 | -2 | ±0% | 6,222,200 |
| 2016/09/02 | 6,250 | 6,279 | 6,216 | 6,266 | -18 | -0.3% | 7,436,100 |
| 2016/09/01 | 6,262 | 6,293 | 6,221 | 6,284 | +46 | +0.7% | 9,745,200 |
| 2016/08/31 | 6,300 | 6,353 | 6,238 | 6,238 | +52 | +0.8% | 14,185,400 |
| 2016/08/30 | 6,150 | 6,245 | 6,150 | 6,186 | +39 | +0.6% | 12,338,600 |
| 2016/08/29 | 6,106 | 6,186 | 6,082 | 6,147 | +236 | +4% | 11,580,300 |
| 2016/08/26 | 6,000 | 6,008 | 5,911 | 5,911 | -205 | -3.4% | 12,094,100 |
| 2016/08/25 | 6,100 | 6,127 | 6,073 | 6,116 | -4 | -0.1% | 6,792,500 |
| 2016/08/24 | 6,076 | 6,126 | 6,047 | 6,120 | +123 | +2.1% | 7,989,700 |
| 2016/08/23 | 6,063 | 6,080 | 5,985 | 5,997 | -103 | -1.7% | 8,516,100 |
| 2016/08/22 | 6,078 | 6,109 | 6,065 | 6,100 | +74 | +1.2% | 9,130,100 |
| 2016/08/19 | 5,969 | 6,060 | 5,956 | 6,026 | +126 | +2.1% | 11,944,300 |
| 2016/08/18 | 5,935 | 5,982 | 5,900 | 5,900 | -106 | -1.8% | 10,004,200 |
| 2016/08/17 | 5,898 | 6,033 | 5,882 | 6,006 | +131 | +2.2% | 9,332,300 |
| 2016/08/16 | 5,972 | 6,002 | 5,866 | 5,875 | -75 | -1.3% | 9,975,100 |
| 2016/08/15 | 6,000 | 6,007 | 5,950 | 5,950 | -50 | -0.8% | 5,527,900 |
| 2016/08/12 | 6,000 | 6,030 | 5,984 | 6,000 | +56 | +0.9% | 8,261,900 |
| 2016/08/10 | 5,982 | 5,994 | 5,925 | 5,944 | -67 | -1.1% | 8,533,800 |
| 2016/08/09 | 6,030 | 6,049 | 6,002 | 6,011 | -44 | -0.7% | 8,602,700 |
| 2016/08/08 | 5,960 | 6,069 | 5,935 | 6,055 | +195 | +3.3% | 13,390,100 |
| 2016/08/05 | 5,791 | 5,924 | 5,751 | 5,860 | +169 | +3% | 17,266,400 |
| 2016/08/04 | 5,591 | 5,715 | 5,578 | 5,691 | +102 | +1.8% | 10,766,000 |
| 2016/08/03 | 5,530 | 5,647 | 5,520 | 5,589 | -107 | -1.9% | 11,924,900 |
| 2016/08/02 | 5,740 | 5,774 | 5,695 | 5,696 | -101 | -1.7% | 9,310,000 |
| 2016/08/01 | 5,715 | 5,830 | 5,704 | 5,797 | -97 | -1.6% | 9,412,300 |
| 2016/07/29 | 5,759 | 5,910 | 5,708 | 5,894 | +35 | +0.6% | 16,278,100 |
| 2016/07/28 | 5,815 | 5,882 | 5,808 | 5,859 | -7 | -0.1% | 8,477,300 |
| 2016/07/27 | 5,746 | 5,920 | 5,734 | 5,866 | +167 | +2.9% | 12,154,900 |
| 2016/07/26 | 5,788 | 5,796 | 5,699 | 5,699 | -147 | -2.5% | 11,979,200 |
| 2016/07/25 | 5,838 | 5,899 | 5,821 | 5,846 | +8 | +0.1% | 7,801,200 |
| 2016/07/22 | 5,770 | 5,866 | 5,770 | 5,838 | -37 | -0.6% | 8,006,700 |
| 2016/07/21 | 5,850 | 5,884 | 5,823 | 5,875 | +100 | +1.7% | 10,607,000 |
| 2016/07/20 | 5,740 | 5,784 | 5,729 | 5,775 | -9 | -0.2% | 7,609,100 |
| 2016/07/19 | 5,816 | 5,826 | 5,690 | 5,784 | +25 | +0.4% | 10,037,300 |
| 2016/07/15 | 5,675 | 5,807 | 5,666 | 5,759 | +111 | +2% | 13,634,800 |
| 2016/07/14 | 5,578 | 5,660 | 5,571 | 5,648 | +20 | +0.4% | 11,565,200 |
| 2016/07/13 | 5,566 | 5,643 | 5,515 | 5,628 | +185 | +3.4% | 19,459,400 |
| 2016/07/12 | 5,414 | 5,525 | 5,410 | 5,443 | +142 | +2.7% | 14,337,800 |
| 2016/07/11 | 5,161 | 5,350 | 5,157 | 5,301 | +246 | +4.9% | 13,947,300 |
| 2016/07/08 | 5,095 | 5,157 | 5,055 | 5,055 | -18 | -0.4% | 10,463,100 |
| 2016/07/07 | 5,050 | 5,119 | 5,022 | 5,073 | +9 | +0.2% | 10,781,200 |
| 2016/07/06 | 5,051 | 5,065 | 4,965 | 5,064 | -89 | -1.7% | 18,048,400 |
2001～
2050
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
