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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 7,022 | 7,057 | 6,895 | 6,898 | -185 | -2.6% | 14,845,500 |
| 2016/01/06 | 7,220 | 7,259 | 7,021 | 7,083 | -143 | -2% | 10,349,700 |
| 2016/01/05 | 7,268 | 7,293 | 7,200 | 7,226 | -111 | -1.5% | 10,405,700 |
| 2016/01/04 | 7,400 | 7,495 | 7,325 | 7,337 | -151 | -2% | 9,165,700 |
| 2015/12/30 | 7,497 | 7,521 | 7,463 | 7,488 | +34 | +0.5% | 5,710,600 |
| 2015/12/29 | 7,461 | 7,498 | 7,413 | 7,454 | -30 | -0.4% | 9,706,400 |
| 2015/12/28 | 7,489 | 7,524 | 7,460 | 7,484 | +1 | ±0% | 4,516,400 |
| 2015/12/25 | 7,523 | 7,563 | 7,460 | 7,483 | -57 | -0.8% | 4,646,900 |
| 2015/12/24 | 7,665 | 7,676 | 7,540 | 7,540 | -95 | -1.2% | 5,943,100 |
| 2015/12/22 | 7,632 | 7,682 | 7,592 | 7,635 | +56 | +0.7% | 6,780,500 |
| 2015/12/21 | 7,570 | 7,631 | 7,473 | 7,579 | -79 | -1% | 11,392,500 |
| 2015/12/18 | 7,680 | 7,850 | 7,618 | 7,658 | -45 | -0.6% | 17,110,900 |
| 2015/12/17 | 7,718 | 7,777 | 7,682 | 7,703 | +91 | +1.2% | 12,229,800 |
| 2015/12/16 | 7,472 | 7,636 | 7,454 | 7,612 | +288 | +3.9% | 11,604,700 |
| 2015/12/15 | 7,459 | 7,469 | 7,324 | 7,324 | -139 | -1.9% | 10,502,300 |
| 2015/12/14 | 7,500 | 7,517 | 7,416 | 7,463 | -222 | -2.9% | 12,596,200 |
| 2015/12/11 | 7,540 | 7,685 | 7,540 | 7,685 | +84 | +1.1% | 11,942,500 |
| 2015/12/10 | 7,600 | 7,648 | 7,578 | 7,601 | -53 | -0.7% | 8,510,000 |
| 2015/12/09 | 7,593 | 7,745 | 7,578 | 7,654 | +53 | +0.7% | 11,247,400 |
| 2015/12/08 | 7,724 | 7,735 | 7,600 | 7,601 | -103 | -1.3% | 8,684,600 |
| 2015/12/07 | 7,751 | 7,751 | 7,704 | 7,704 | +12 | +0.2% | 5,967,000 |
| 2015/12/04 | 7,684 | 7,737 | 7,669 | 7,692 | -135 | -1.7% | 9,492,300 |
| 2015/12/03 | 7,806 | 7,851 | 7,785 | 7,827 | +7 | +0.1% | 7,017,500 |
| 2015/12/02 | 7,769 | 7,862 | 7,762 | 7,820 | +58 | +0.7% | 8,214,800 |
| 2015/12/01 | 7,691 | 7,762 | 7,682 | 7,762 | +105 | +1.4% | 7,795,700 |
| 2015/11/30 | 7,682 | 7,697 | 7,657 | 7,657 | -13 | -0.2% | 7,089,800 |
| 2015/11/27 | 7,700 | 7,717 | 7,647 | 7,670 | -17 | -0.2% | 7,456,600 |
| 2015/11/26 | 7,645 | 7,698 | 7,637 | 7,687 | +87 | +1.1% | 8,166,200 |
| 2015/11/25 | 7,610 | 7,629 | 7,570 | 7,600 | -36 | -0.5% | 7,080,300 |
| 2015/11/24 | 7,555 | 7,658 | 7,532 | 7,636 | +53 | +0.7% | 7,945,500 |
| 2015/11/20 | 7,526 | 7,600 | 7,526 | 7,583 | -37 | -0.5% | 8,595,000 |
| 2015/11/19 | 7,640 | 7,673 | 7,580 | 7,620 | +21 | +0.3% | 9,685,400 |
| 2015/11/18 | 7,593 | 7,627 | 7,575 | 7,599 | +54 | +0.7% | 7,839,700 |
| 2015/11/17 | 7,507 | 7,595 | 7,488 | 7,545 | +134 | +1.8% | 9,489,400 |
| 2015/11/16 | 7,380 | 7,432 | 7,331 | 7,411 | -114 | -1.5% | 6,940,400 |
| 2015/11/13 | 7,500 | 7,573 | 7,492 | 7,525 | -63 | -0.8% | 6,508,800 |
| 2015/11/12 | 7,571 | 7,624 | 7,569 | 7,588 | -10 | -0.1% | 4,871,200 |
| 2015/11/11 | 7,602 | 7,625 | 7,566 | 7,598 | -31 | -0.4% | 6,032,900 |
| 2015/11/10 | 7,588 | 7,638 | 7,576 | 7,629 | +4 | +0.1% | 5,954,200 |
| 2015/11/09 | 7,579 | 7,643 | 7,550 | 7,625 | +123 | +1.6% | 10,328,000 |
| 2015/11/06 | 7,560 | 7,561 | 7,421 | 7,502 | +7 | +0.1% | 7,897,500 |
| 2015/11/05 | 7,461 | 7,525 | 7,422 | 7,495 | +39 | +0.5% | 6,985,700 |
| 2015/11/04 | 7,459 | 7,523 | 7,431 | 7,456 | +69 | +0.9% | 8,217,900 |
| 2015/11/02 | 7,380 | 7,439 | 7,333 | 7,387 | -82 | -1.1% | 6,704,600 |
| 2015/10/30 | 7,431 | 7,512 | 7,341 | 7,469 | +12 | +0.2% | 10,627,800 |
| 2015/10/29 | 7,567 | 7,588 | 7,388 | 7,457 | -93 | -1.2% | 28,210,200 |
| 2015/10/28 | 7,522 | 7,564 | 7,507 | 7,550 | +28 | +0.4% | 9,049,700 |
| 2015/10/27 | 7,573 | 7,619 | 7,488 | 7,522 | -38 | -0.5% | 7,707,700 |
| 2015/10/26 | 7,650 | 7,668 | 7,560 | 7,560 | +38 | +0.5% | 7,363,400 |
| 2015/10/23 | 7,553 | 7,628 | 7,495 | 7,522 | +94 | +1.3% | 12,860,100 |
2301～
2350
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
