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 |
|---|---|---|---|---|---|---|---|
| 2016/06/06 | 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 |
| 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 |
2201～
2250
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
