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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 5,736 | 5,739 | 5,631 | 5,643 | -37 | -0.7% | 9,918,500 |
| 2016/04/19 | 5,667 | 5,746 | 5,633 | 5,680 | +213 | +3.9% | 9,877,800 |
| 2016/04/18 | 5,352 | 5,490 | 5,350 | 5,467 | -273 | -4.8% | 12,218,400 |
| 2016/04/15 | 5,700 | 5,807 | 5,686 | 5,740 | -66 | -1.1% | 9,791,100 |
| 2016/04/14 | 5,706 | 5,806 | 5,681 | 5,806 | +183 | +3.3% | 14,731,000 |
| 2016/04/13 | 5,600 | 5,652 | 5,510 | 5,623 | +138 | +2.5% | 15,093,900 |
| 2016/04/12 | 5,300 | 5,510 | 5,291 | 5,485 | +207 | +3.9% | 13,402,800 |
| 2016/04/11 | 5,405 | 5,409 | 5,256 | 5,278 | -189 | -3.5% | 15,745,000 |
| 2016/04/08 | 5,308 | 5,525 | 5,259 | 5,467 | +43 | +0.8% | 16,677,300 |
| 2016/04/07 | 5,481 | 5,504 | 5,393 | 5,424 | -33 | -0.6% | 11,814,900 |
| 2016/04/06 | 5,451 | 5,535 | 5,421 | 5,457 | +18 | +0.3% | 11,508,400 |
| 2016/04/05 | 5,600 | 5,634 | 5,417 | 5,439 | -186 | -3.3% | 15,336,700 |
| 2016/04/04 | 5,700 | 5,719 | 5,590 | 5,625 | -146 | -2.5% | 13,282,300 |
| 2016/04/01 | 5,930 | 5,946 | 5,753 | 5,771 | -181 | -3% | 13,975,400 |
| 2016/03/31 | 6,025 | 6,061 | 5,943 | 5,952 | -48 | -0.8% | 10,308,700 |
| 2016/03/30 | 6,119 | 6,130 | 6,000 | 6,000 | -154 | -2.5% | 8,256,500 |
| 2016/03/29 | 6,102 | 6,192 | 6,101 | 6,154 | -69 | -1.1% | 7,656,400 |
| 2016/03/28 | 6,208 | 6,223 | 6,148 | 6,223 | +43 | +0.7% | 8,287,300 |
| 2016/03/25 | 6,028 | 6,186 | 6,005 | 6,180 | +169 | +2.8% | 9,188,300 |
| 2016/03/24 | 6,067 | 6,095 | 5,962 | 6,011 | -95 | -1.6% | 9,115,100 |
| 2016/03/23 | 6,114 | 6,172 | 6,097 | 6,106 | +8 | +0.1% | 7,540,900 |
| 2016/03/22 | 6,000 | 6,118 | 6,000 | 6,098 | +210 | +3.6% | 12,277,300 |
| 2016/03/18 | 5,985 | 6,013 | 5,858 | 5,888 | -137 | -2.3% | 14,641,300 |
| 2016/03/17 | 6,057 | 6,153 | 5,966 | 6,025 | -19 | -0.3% | 11,070,800 |
| 2016/03/16 | 6,053 | 6,084 | 6,032 | 6,044 | -43 | -0.7% | 7,907,200 |
| 2016/03/15 | 6,188 | 6,206 | 6,073 | 6,087 | -113 | -1.8% | 10,607,500 |
| 2016/03/14 | 6,209 | 6,244 | 6,166 | 6,200 | +60 | +1% | 8,259,100 |
| 2016/03/11 | 6,067 | 6,188 | 6,015 | 6,140 | -14 | -0.2% | 12,918,100 |
| 2016/03/10 | 6,049 | 6,172 | 6,029 | 6,154 | +178 | +3% | 9,350,400 |
| 2016/03/09 | 5,940 | 5,995 | 5,901 | 5,976 | -14 | -0.2% | 9,898,500 |
| 2016/03/08 | 6,066 | 6,114 | 5,977 | 5,990 | -110 | -1.8% | 13,056,700 |
| 2016/03/07 | 6,205 | 6,223 | 6,066 | 6,100 | -129 | -2.1% | 12,377,800 |
| 2016/03/04 | 6,170 | 6,232 | 6,136 | 6,229 | +51 | +0.8% | 9,760,500 |
| 2016/03/03 | 6,097 | 6,209 | 6,067 | 6,178 | +81 | +1.3% | 11,055,300 |
| 2016/03/02 | 6,069 | 6,185 | 6,000 | 6,097 | +204 | +3.5% | 14,035,900 |
| 2016/03/01 | 5,853 | 5,935 | 5,824 | 5,893 | -4 | -0.1% | 11,093,200 |
| 2016/02/29 | 6,001 | 6,062 | 5,897 | 5,897 | -13 | -0.2% | 18,539,900 |
| 2016/02/26 | 5,960 | 6,006 | 5,895 | 5,910 | -21 | -0.4% | 12,753,100 |
| 2016/02/25 | 5,881 | 5,967 | 5,827 | 5,931 | -43 | -0.7% | 15,819,200 |
| 2016/02/24 | 5,900 | 5,989 | 5,835 | 5,974 | -20 | -0.3% | 10,888,100 |
| 2016/02/23 | 6,065 | 6,070 | 5,954 | 5,994 | +14 | +0.2% | 10,895,500 |
| 2016/02/22 | 5,906 | 6,044 | 5,850 | 5,980 | -19 | -0.3% | 11,427,200 |
| 2016/02/19 | 6,050 | 6,086 | 5,961 | 5,999 | -181 | -2.9% | 14,020,000 |
| 2016/02/18 | 6,259 | 6,293 | 6,156 | 6,180 | +104 | +1.7% | 11,586,600 |
| 2016/02/17 | 6,150 | 6,172 | 6,011 | 6,076 | -174 | -2.8% | 15,902,500 |
| 2016/02/16 | 6,254 | 6,342 | 6,126 | 6,250 | -6 | -0.1% | 14,307,700 |
| 2016/02/15 | 6,029 | 6,316 | 6,012 | 6,256 | +546 | +9.6% | 17,902,300 |
| 2016/02/12 | 5,800 | 5,915 | 5,703 | 5,710 | -417 | -6.8% | 23,103,500 |
| 2016/02/10 | 6,170 | 6,263 | 6,020 | 6,127 | -27 | -0.4% | 18,580,800 |
| 2016/02/09 | 6,250 | 6,282 | 6,148 | 6,154 | -401 | -6.1% | 17,189,100 |
2101～
2150
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
