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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 8,580 | 8,700 | 8,552 | 8,637 | +141 | +1.7% | 12,092,200 |
| 2015/05/27 | 8,463 | 8,524 | 8,463 | 8,496 | +45 | +0.5% | 8,120,100 |
| 2015/05/26 | 8,465 | 8,494 | 8,413 | 8,451 | -8 | -0.1% | 4,471,000 |
| 2015/05/25 | 8,399 | 8,465 | 8,378 | 8,459 | +113 | +1.4% | 5,912,900 |
| 2015/05/22 | 8,439 | 8,439 | 8,336 | 8,346 | -77 | -0.9% | 5,957,900 |
| 2015/05/21 | 8,432 | 8,450 | 8,370 | 8,423 | +18 | +0.2% | 5,292,800 |
| 2015/05/20 | 8,400 | 8,475 | 8,399 | 8,405 | +41 | +0.5% | 7,931,800 |
| 2015/05/19 | 8,360 | 8,399 | 8,330 | 8,364 | +12 | +0.1% | 6,845,400 |
| 2015/05/18 | 8,280 | 8,352 | 8,262 | 8,352 | +56 | +0.7% | 6,202,500 |
| 2015/05/15 | 8,219 | 8,296 | 8,170 | 8,296 | +117 | +1.4% | 6,985,800 |
| 2015/05/14 | 8,151 | 8,188 | 8,150 | 8,179 | -17 | -0.2% | 6,411,100 |
| 2015/05/13 | 8,212 | 8,226 | 8,152 | 8,196 | -88 | -1.1% | 9,583,800 |
| 2015/05/12 | 8,235 | 8,284 | 8,192 | 8,284 | +49 | +0.6% | 7,056,300 |
| 2015/05/11 | 8,400 | 8,400 | 8,215 | 8,235 | -44 | -0.5% | 11,043,400 |
| 2015/05/08 | 8,212 | 8,348 | 8,190 | 8,279 | +65 | +0.8% | 8,814,700 |
| 2015/05/07 | 8,251 | 8,266 | 8,204 | 8,214 | -101 | -1.2% | 8,162,500 |
| 2015/05/01 | 8,298 | 8,315 | 8,212 | 8,315 | -43 | -0.5% | 7,445,700 |
| 2015/04/30 | 8,381 | 8,440 | 8,335 | 8,358 | -157 | -1.8% | 10,114,400 |
| 2015/04/28 | 8,384 | 8,535 | 8,381 | 8,515 | +175 | +2.1% | 11,311,600 |
| 2015/04/27 | 8,403 | 8,423 | 8,317 | 8,340 | -73 | -0.9% | 6,302,700 |
| 2015/04/24 | 8,456 | 8,469 | 8,387 | 8,413 | -65 | -0.8% | 5,223,300 |
| 2015/04/23 | 8,500 | 8,519 | 8,403 | 8,478 | +16 | +0.2% | 5,907,400 |
| 2015/04/22 | 8,458 | 8,524 | 8,397 | 8,462 | +15 | +0.2% | 8,395,600 |
| 2015/04/21 | 8,324 | 8,447 | 8,286 | 8,447 | +185 | +2.2% | 8,903,100 |
| 2015/04/20 | 8,220 | 8,311 | 8,175 | 8,262 | -35 | -0.4% | 5,940,100 |
| 2015/04/17 | 8,309 | 8,405 | 8,274 | 8,297 | -12 | -0.1% | 7,516,400 |
| 2015/04/16 | 8,285 | 8,320 | 8,246 | 8,309 | +36 | +0.4% | 4,803,100 |
| 2015/04/15 | 8,250 | 8,312 | 8,232 | 8,273 | -12 | -0.1% | 5,333,800 |
| 2015/04/14 | 8,216 | 8,296 | 8,210 | 8,285 | +37 | +0.4% | 4,683,500 |
| 2015/04/13 | 8,326 | 8,350 | 8,203 | 8,248 | -78 | -0.9% | 7,078,200 |
| 2015/04/10 | 8,386 | 8,410 | 8,322 | 8,326 | -41 | -0.5% | 7,874,200 |
| 2015/04/09 | 8,401 | 8,407 | 8,347 | 8,367 | -5 | -0.1% | 5,641,400 |
| 2015/04/08 | 8,391 | 8,433 | 8,357 | 8,372 | -38 | -0.5% | 7,219,300 |
| 2015/04/07 | 8,430 | 8,447 | 8,352 | 8,410 | +77 | +0.9% | 6,331,400 |
| 2015/04/06 | 8,335 | 8,376 | 8,302 | 8,333 | -93 | -1.1% | 4,461,600 |
| 2015/04/03 | 8,302 | 8,426 | 8,301 | 8,426 | +49 | +0.6% | 5,102,600 |
| 2015/04/02 | 8,250 | 8,450 | 8,230 | 8,377 | +141 | +1.7% | 10,162,600 |
| 2015/04/01 | 8,268 | 8,299 | 8,192 | 8,236 | -147 | -1.8% | 11,061,400 |
| 2015/03/31 | 8,576 | 8,608 | 8,383 | 8,383 | -43 | -0.5% | 10,265,700 |
| 2015/03/30 | 8,443 | 8,455 | 8,350 | 8,426 | -55 | -0.6% | 7,990,200 |
| 2015/03/27 | 8,492 | 8,616 | 8,402 | 8,481 | -124 | -1.4% | 10,643,200 |
| 2015/03/26 | 8,641 | 8,688 | 8,555 | 8,605 | -90 | -1% | 9,510,900 |
| 2015/03/25 | 8,680 | 8,738 | 8,570 | 8,695 | +6 | +0.1% | 8,430,000 |
| 2015/03/24 | 8,731 | 8,783 | 8,677 | 8,689 | -52 | -0.6% | 9,271,400 |
| 2015/03/23 | 8,604 | 8,771 | 8,589 | 8,741 | +143 | +1.7% | 9,195,500 |
| 2015/03/20 | 8,550 | 8,598 | 8,493 | 8,598 | +107 | +1.3% | 9,896,700 |
| 2015/03/19 | 8,489 | 8,567 | 8,375 | 8,491 | +28 | +0.3% | 12,207,200 |
| 2015/03/18 | 8,335 | 8,480 | 8,330 | 8,463 | +125 | +1.5% | 10,038,900 |
| 2015/03/17 | 8,320 | 8,369 | 8,310 | 8,338 | +58 | +0.7% | 7,601,600 |
| 2015/03/16 | 8,240 | 8,285 | 8,236 | 8,280 | +23 | +0.3% | 6,103,300 |
2451～
2500
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
