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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 6,010 | 6,080 | 6,006 | 6,079 | +36 | +0.6% | 5,595,500 |
| 2016/10/28 | 6,040 | 6,061 | 6,024 | 6,043 | +39 | +0.6% | 7,305,400 |
| 2016/10/27 | 6,025 | 6,062 | 6,001 | 6,004 | -21 | -0.3% | 5,252,400 |
| 2016/10/26 | 6,025 | 6,041 | 5,998 | 6,025 | -16 | -0.3% | 5,243,700 |
| 2016/10/25 | 5,966 | 6,041 | 5,962 | 6,041 | +85 | +1.4% | 6,599,000 |
| 2016/10/24 | 5,976 | 5,983 | 5,941 | 5,956 | -16 | -0.3% | 5,119,000 |
| 2016/10/21 | 6,050 | 6,051 | 5,966 | 5,972 | -66 | -1.1% | 6,363,700 |
| 2016/10/20 | 5,945 | 6,038 | 5,942 | 6,038 | +85 | +1.4% | 6,577,400 |
| 2016/10/19 | 5,975 | 5,980 | 5,940 | 5,953 | -37 | -0.6% | 5,250,900 |
| 2016/10/18 | 6,011 | 6,014 | 5,947 | 5,990 | -40 | -0.7% | 5,444,600 |
| 2016/10/17 | 6,000 | 6,063 | 5,991 | 6,030 | +37 | +0.6% | 5,631,900 |
| 2016/10/14 | 5,940 | 5,997 | 5,922 | 5,993 | +24 | +0.4% | 6,242,100 |
| 2016/10/13 | 6,002 | 6,058 | 5,954 | 5,969 | +12 | +0.2% | 7,868,700 |
| 2016/10/12 | 5,950 | 6,006 | 5,940 | 5,957 | -58 | -1% | 5,023,100 |
| 2016/10/11 | 6,027 | 6,055 | 6,003 | 6,015 | +9 | +0.1% | 5,982,000 |
| 2016/10/07 | 6,043 | 6,043 | 5,976 | 6,006 | -26 | -0.4% | 5,489,100 |
| 2016/10/06 | 6,030 | 6,075 | 6,022 | 6,032 | +44 | +0.7% | 6,922,000 |
| 2016/10/05 | 5,959 | 5,995 | 5,939 | 5,988 | +89 | +1.5% | 6,981,700 |
| 2016/10/04 | 5,870 | 5,913 | 5,860 | 5,899 | +108 | +1.9% | 6,104,700 |
| 2016/10/03 | 5,830 | 5,852 | 5,791 | 5,791 | +12 | +0.2% | 5,842,300 |
| 2016/09/30 | 5,703 | 5,811 | 5,703 | 5,779 | -119 | -2% | 10,413,700 |
| 2016/09/29 | 5,922 | 5,942 | 5,888 | 5,898 | +26 | +0.4% | 7,664,000 |
| 2016/09/28 | 5,900 | 5,925 | 5,861 | 5,872 | -142 | -2.4% | 8,738,800 |
| 2016/09/27 | 5,831 | 6,014 | 5,824 | 6,014 | +97 | +1.6% | 10,143,900 |
| 2016/09/26 | 5,944 | 5,954 | 5,901 | 5,917 | -33 | -0.6% | 7,120,700 |
| 2016/09/23 | 6,001 | 6,009 | 5,938 | 5,950 | -194 | -3.2% | 12,644,600 |
| 2016/09/21 | 5,957 | 6,148 | 5,901 | 6,144 | +192 | +3.2% | 12,809,100 |
| 2016/09/20 | 5,895 | 6,024 | 5,872 | 5,952 | +86 | +1.5% | 8,941,900 |
| 2016/09/16 | 5,959 | 5,963 | 5,855 | 5,866 | -104 | -1.7% | 11,793,600 |
| 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 |
2101～
2150
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
