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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 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 |
| 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 |
2151～
2200
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
