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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 6,805 | 6,823 | 6,718 | 6,719 | -108 | -1.6% | 8,391,800 |
| 2017/01/16 | 6,851 | 6,866 | 6,802 | 6,827 | -55 | -0.8% | 5,539,200 |
| 2017/01/13 | 6,830 | 6,885 | 6,823 | 6,882 | +37 | +0.5% | 6,819,700 |
| 2017/01/12 | 6,870 | 6,885 | 6,800 | 6,845 | -67 | -1% | 7,406,000 |
| 2017/01/11 | 6,899 | 6,924 | 6,875 | 6,912 | +51 | +0.7% | 6,605,300 |
| 2017/01/10 | 6,922 | 6,958 | 6,861 | 6,861 | -69 | -1% | 8,931,100 |
| 2017/01/06 | 6,840 | 6,948 | 6,830 | 6,930 | -119 | -1.7% | 11,586,100 |
| 2017/01/05 | 7,090 | 7,091 | 7,023 | 7,049 | -48 | -0.7% | 7,644,000 |
| 2017/01/04 | 7,010 | 7,103 | 6,975 | 7,097 | +219 | +3.2% | 9,547,600 |
| 2016/12/30 | 6,829 | 6,913 | 6,800 | 6,878 | +40 | +0.6% | 6,708,800 |
| 2016/12/29 | 6,935 | 6,960 | 6,838 | 6,838 | -132 | -1.9% | 11,400,700 |
| 2016/12/28 | 7,000 | 7,020 | 6,958 | 6,970 | +2 | ±0% | 4,747,600 |
| 2016/12/27 | 6,945 | 7,016 | 6,930 | 6,968 | -23 | -0.3% | 6,201,200 |
| 2016/12/26 | 7,020 | 7,028 | 6,964 | 6,991 | -99 | -1.4% | 5,654,600 |
| 2016/12/22 | 7,090 | 7,118 | 7,063 | 7,090 | -32 | -0.4% | 6,109,400 |
| 2016/12/21 | 7,160 | 7,199 | 7,103 | 7,122 | -9 | -0.1% | 7,777,200 |
| 2016/12/20 | 7,121 | 7,145 | 7,088 | 7,131 | -13 | -0.2% | 5,728,300 |
| 2016/12/19 | 7,124 | 7,165 | 7,073 | 7,144 | -11 | -0.2% | 6,668,400 |
| 2016/12/16 | 7,200 | 7,215 | 7,110 | 7,155 | -1 | ±0% | 10,710,700 |
| 2016/12/15 | 7,100 | 7,192 | 7,095 | 7,156 | +125 | +1.8% | 14,022,800 |
| 2016/12/14 | 7,069 | 7,076 | 7,017 | 7,031 | -19 | -0.3% | 7,886,600 |
| 2016/12/13 | 7,000 | 7,060 | 6,960 | 7,050 | +49 | +0.7% | 8,512,700 |
| 2016/12/12 | 7,090 | 7,100 | 6,940 | 7,001 | -2 | ±0% | 10,829,200 |
| 2016/12/09 | 6,984 | 7,022 | 6,954 | 7,003 | +19 | +0.3% | 12,825,100 |
| 2016/12/08 | 6,960 | 6,992 | 6,932 | 6,984 | +124 | +1.8% | 13,790,500 |
| 2016/12/07 | 6,750 | 6,860 | 6,739 | 6,860 | +177 | +2.6% | 12,397,100 |
| 2016/12/06 | 6,680 | 6,711 | 6,670 | 6,683 | +55 | +0.8% | 8,443,900 |
| 2016/12/05 | 6,650 | 6,653 | 6,592 | 6,628 | -58 | -0.9% | 8,645,200 |
| 2016/12/02 | 6,739 | 6,760 | 6,675 | 6,686 | -21 | -0.3% | 9,195,000 |
| 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 |
2051～
2100
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
