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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 5,140 | 5,173 | 5,097 | 5,153 | +26 | +0.5% | 9,363,300 |
| 2016/07/04 | 5,087 | 5,151 | 5,067 | 5,127 | +20 | +0.4% | 9,889,200 |
| 2016/07/01 | 5,100 | 5,141 | 5,085 | 5,107 | +55 | +1.1% | 12,672,500 |
| 2016/06/30 | 5,222 | 5,223 | 5,052 | 5,052 | -67 | -1.3% | 14,202,300 |
| 2016/06/29 | 5,143 | 5,168 | 5,065 | 5,119 | +144 | +2.9% | 14,160,100 |
| 2016/06/28 | 5,050 | 5,094 | 4,917 | 4,975 | -176 | -3.4% | 21,325,400 |
| 2016/06/27 | 5,208 | 5,220 | 5,100 | 5,151 | -89 | -1.7% | 11,938,900 |
| 2016/06/24 | 5,709 | 5,743 | 5,110 | 5,240 | -497 | -8.7% | 29,626,900 |
| 2016/06/23 | 5,618 | 5,750 | 5,601 | 5,737 | +130 | +2.3% | 11,561,600 |
| 2016/06/22 | 5,601 | 5,648 | 5,542 | 5,607 | -30 | -0.5% | 10,219,100 |
| 2016/06/21 | 5,487 | 5,644 | 5,462 | 5,637 | +69 | +1.2% | 11,214,900 |
| 2016/06/20 | 5,463 | 5,604 | 5,463 | 5,568 | +147 | +2.7% | 11,899,400 |
| 2016/06/17 | 5,325 | 5,427 | 5,325 | 5,421 | +140 | +2.7% | 13,370,000 |
| 2016/06/16 | 5,400 | 5,411 | 5,263 | 5,281 | -182 | -3.3% | 12,494,200 |
| 2016/06/15 | 5,393 | 5,499 | 5,345 | 5,463 | +70 | +1.3% | 10,551,400 |
| 2016/06/14 | 5,392 | 5,442 | 5,351 | 5,393 | -35 | -0.6% | 11,611,900 |
| 2016/06/13 | 5,527 | 5,562 | 5,426 | 5,428 | -199 | -3.5% | 10,462,600 |
| 2016/06/10 | 5,601 | 5,641 | 5,579 | 5,627 | +24 | +0.4% | 11,613,900 |
| 2016/06/09 | 5,621 | 5,661 | 5,584 | 5,603 | -78 | -1.4% | 8,056,900 |
| 2016/06/08 | 5,662 | 5,684 | 5,595 | 5,681 | +27 | +0.5% | 9,416,700 |
| 2016/06/07 | 5,681 | 5,724 | 5,611 | 5,654 | -13 | -0.2% | 10,467,700 |
| 2016/06/06 | 5,535 | 5,670 | 5,510 | 5,667 | -8 | -0.1% | 9,892,700 |
| 2016/06/03 | 5,669 | 5,720 | 5,642 | 5,675 | +6 | +0.1% | 10,055,800 |
| 2016/06/02 | 5,719 | 5,743 | 5,656 | 5,669 | -86 | -1.5% | 11,157,600 |
| 2016/06/01 | 5,701 | 5,844 | 5,695 | 5,755 | -28 | -0.5% | 14,091,000 |
| 2016/05/31 | 5,660 | 5,839 | 5,645 | 5,783 | +102 | +1.8% | 16,985,500 |
| 2016/05/30 | 5,626 | 5,684 | 5,598 | 5,681 | +92 | +1.6% | 8,782,500 |
| 2016/05/27 | 5,616 | 5,638 | 5,555 | 5,589 | -7 | -0.1% | 6,654,200 |
| 2016/05/26 | 5,647 | 5,678 | 5,589 | 5,596 | +41 | +0.7% | 7,143,600 |
| 2016/05/25 | 5,529 | 5,572 | 5,505 | 5,555 | +126 | +2.3% | 8,392,800 |
| 2016/05/24 | 5,475 | 5,476 | 5,415 | 5,429 | -77 | -1.4% | 7,270,300 |
| 2016/05/23 | 5,514 | 5,526 | 5,429 | 5,506 | -56 | -1% | 8,251,700 |
| 2016/05/20 | 5,463 | 5,575 | 5,462 | 5,562 | +68 | +1.2% | 7,963,700 |
| 2016/05/19 | 5,599 | 5,622 | 5,468 | 5,494 | -43 | -0.8% | 9,266,300 |
| 2016/05/18 | 5,544 | 5,618 | 5,504 | 5,537 | +4 | +0.1% | 11,434,400 |
| 2016/05/17 | 5,510 | 5,540 | 5,482 | 5,533 | +66 | +1.2% | 7,884,400 |
| 2016/05/16 | 5,431 | 5,506 | 5,400 | 5,467 | +13 | +0.2% | 8,915,800 |
| 2016/05/13 | 5,515 | 5,588 | 5,451 | 5,454 | -99 | -1.8% | 11,254,800 |
| 2016/05/12 | 5,380 | 5,593 | 5,380 | 5,553 | -81 | -1.4% | 18,599,200 |
| 2016/05/11 | 5,716 | 5,776 | 5,626 | 5,634 | -43 | -0.8% | 8,838,100 |
| 2016/05/10 | 5,600 | 5,693 | 5,516 | 5,677 | +123 | +2.2% | 9,782,500 |
| 2016/05/09 | 5,528 | 5,575 | 5,501 | 5,554 | +76 | +1.4% | 7,481,300 |
| 2016/05/06 | 5,496 | 5,527 | 5,418 | 5,478 | +36 | +0.7% | 8,986,000 |
| 2016/05/02 | 5,404 | 5,468 | 5,375 | 5,442 | -212 | -3.7% | 12,275,800 |
| 2016/04/28 | 5,921 | 5,984 | 5,621 | 5,654 | -191 | -3.3% | 14,674,200 |
| 2016/04/27 | 5,915 | 5,928 | 5,820 | 5,845 | -104 | -1.7% | 8,709,200 |
| 2016/04/26 | 5,958 | 5,979 | 5,884 | 5,949 | -43 | -0.7% | 7,762,000 |
| 2016/04/25 | 6,019 | 6,027 | 5,944 | 5,992 | +73 | +1.2% | 10,411,100 |
| 2016/04/22 | 5,777 | 5,920 | 5,766 | 5,919 | +95 | +1.6% | 11,706,000 |
| 2016/04/21 | 5,780 | 5,839 | 5,725 | 5,824 | +181 | +3.2% | 12,812,300 |
2051～
2100
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
