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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 6,922 | 7,108 | 6,846 | 7,089 | +85 | +1.2% | 12,347,200 |
| 2015/09/04 | 7,215 | 7,258 | 6,911 | 7,004 | -181 | -2.5% | 11,865,100 |
| 2015/09/03 | 7,093 | 7,355 | 7,092 | 7,185 | +170 | +2.4% | 14,061,100 |
| 2015/09/02 | 6,860 | 7,168 | 6,840 | 7,015 | +15 | +0.2% | 13,797,900 |
| 2015/09/01 | 7,124 | 7,178 | 7,000 | 7,000 | -192 | -2.7% | 9,876,600 |
| 2015/08/31 | 7,326 | 7,328 | 7,146 | 7,192 | -154 | -2.1% | 10,698,500 |
| 2015/08/28 | 7,210 | 7,390 | 7,172 | 7,346 | +320 | +4.6% | 14,081,800 |
| 2015/08/27 | 7,170 | 7,190 | 7,007 | 7,026 | +106 | +1.5% | 14,393,100 |
| 2015/08/26 | 6,825 | 6,980 | 6,789 | 6,920 | +195 | +2.9% | 17,627,400 |
| 2015/08/25 | 6,700 | 7,196 | 6,650 | 6,725 | -269 | -3.8% | 20,309,700 |
| 2015/08/24 | 7,200 | 7,229 | 6,994 | 6,994 | -506 | -6.7% | 20,696,600 |
| 2015/08/21 | 7,481 | 7,585 | 7,480 | 7,500 | -232 | -3% | 12,400,800 |
| 2015/08/20 | 7,850 | 7,853 | 7,732 | 7,732 | -165 | -2.1% | 9,506,500 |
| 2015/08/19 | 7,931 | 7,971 | 7,897 | 7,897 | -70 | -0.9% | 6,102,800 |
| 2015/08/18 | 7,920 | 7,986 | 7,917 | 7,967 | +35 | +0.4% | 4,160,500 |
| 2015/08/17 | 7,945 | 7,971 | 7,920 | 7,932 | -13 | -0.2% | 5,049,200 |
| 2015/08/14 | 7,930 | 7,981 | 7,922 | 7,945 | +4 | +0.1% | 5,182,200 |
| 2015/08/13 | 7,907 | 7,959 | 7,903 | 7,941 | -46 | -0.6% | 8,420,700 |
| 2015/08/12 | 8,050 | 8,077 | 7,966 | 7,987 | -135 | -1.7% | 10,084,000 |
| 2015/08/11 | 8,160 | 8,203 | 8,083 | 8,122 | -22 | -0.3% | 8,161,900 |
| 2015/08/10 | 8,101 | 8,144 | 8,005 | 8,144 | +26 | +0.3% | 6,081,300 |
| 2015/08/07 | 8,000 | 8,126 | 7,985 | 8,118 | +85 | +1.1% | 6,682,700 |
| 2015/08/06 | 8,015 | 8,067 | 8,006 | 8,033 | +103 | +1.3% | 8,888,600 |
| 2015/08/05 | 7,990 | 8,001 | 7,864 | 7,930 | -191 | -2.4% | 17,468,200 |
| 2015/08/04 | 8,100 | 8,146 | 8,084 | 8,121 | -79 | -1% | 7,105,500 |
| 2015/08/03 | 8,239 | 8,239 | 8,162 | 8,200 | -53 | -0.6% | 4,719,000 |
| 2015/07/31 | 8,200 | 8,253 | 8,176 | 8,253 | +90 | +1.1% | 5,954,400 |
| 2015/07/30 | 8,172 | 8,204 | 8,140 | 8,163 | +51 | +0.6% | 5,563,900 |
| 2015/07/29 | 8,122 | 8,198 | 8,097 | 8,112 | +35 | +0.4% | 5,325,600 |
| 2015/07/28 | 8,062 | 8,153 | 8,033 | 8,077 | -106 | -1.3% | 7,446,900 |
| 2015/07/27 | 8,230 | 8,267 | 8,166 | 8,183 | -94 | -1.1% | 6,656,800 |
| 2015/07/24 | 8,230 | 8,313 | 8,217 | 8,277 | ±0 | ±0% | 3,538,600 |
| 2015/07/23 | 8,299 | 8,338 | 8,246 | 8,277 | -1 | ±0% | 4,933,400 |
| 2015/07/22 | 8,317 | 8,356 | 8,273 | 8,278 | -98 | -1.2% | 4,791,600 |
| 2015/07/21 | 8,388 | 8,422 | 8,333 | 8,376 | +31 | +0.4% | 4,998,300 |
| 2015/07/17 | 8,390 | 8,399 | 8,300 | 8,345 | -87 | -1% | 7,505,900 |
| 2015/07/16 | 8,332 | 8,444 | 8,318 | 8,432 | +159 | +1.9% | 10,080,200 |
| 2015/07/15 | 8,216 | 8,273 | 8,191 | 8,273 | +72 | +0.9% | 5,706,700 |
| 2015/07/14 | 8,230 | 8,247 | 8,161 | 8,201 | +88 | +1.1% | 7,133,500 |
| 2015/07/13 | 8,047 | 8,129 | 8,033 | 8,113 | +188 | +2.4% | 6,775,800 |
| 2015/07/10 | 7,900 | 8,019 | 7,848 | 7,925 | +27 | +0.3% | 9,901,300 |
| 2015/07/09 | 7,747 | 7,906 | 7,630 | 7,898 | -33 | -0.4% | 13,611,800 |
| 2015/07/08 | 8,092 | 8,104 | 7,931 | 7,931 | -185 | -2.3% | 9,913,800 |
| 2015/07/07 | 8,130 | 8,136 | 8,101 | 8,116 | +49 | +0.6% | 5,204,500 |
| 2015/07/06 | 8,105 | 8,119 | 8,060 | 8,067 | -115 | -1.4% | 7,593,600 |
| 2015/07/03 | 8,153 | 8,219 | 8,130 | 8,182 | +29 | +0.4% | 5,170,600 |
| 2015/07/02 | 8,199 | 8,243 | 8,150 | 8,153 | +13 | +0.2% | 7,019,900 |
| 2015/07/01 | 8,178 | 8,192 | 8,127 | 8,140 | -63 | -0.8% | 5,400,800 |
| 2015/06/30 | 8,153 | 8,204 | 8,136 | 8,203 | +52 | +0.6% | 6,754,300 |
| 2015/06/29 | 8,100 | 8,220 | 8,095 | 8,151 | -182 | -2.2% | 7,266,800 |
2251～
2300
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
