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 |
|---|---|---|---|---|---|---|---|
| 2014/10/14 | 6,050 | 6,069 | 5,972 | 5,978 | -242 | -3.9% | 16,568,000 |
| 2014/10/10 | 6,150 | 6,234 | 6,145 | 6,220 | -20 | -0.3% | 10,640,300 |
| 2014/10/09 | 6,296 | 6,350 | 6,240 | 6,240 | -12 | -0.2% | 9,280,700 |
| 2014/10/08 | 6,265 | 6,276 | 6,212 | 6,252 | -114 | -1.8% | 10,250,100 |
| 2014/10/07 | 6,380 | 6,455 | 6,351 | 6,366 | -17 | -0.3% | 10,129,100 |
| 2014/10/06 | 6,370 | 6,444 | 6,345 | 6,383 | +93 | +1.5% | 10,966,200 |
| 2014/10/03 | 6,231 | 6,309 | 6,217 | 6,290 | +15 | +0.2% | 10,280,100 |
| 2014/10/02 | 6,370 | 6,423 | 6,256 | 6,275 | -225 | -3.5% | 15,240,200 |
| 2014/10/01 | 6,450 | 6,559 | 6,435 | 6,500 | +37 | +0.6% | 14,482,100 |
| 2014/09/30 | 6,450 | 6,463 | 6,350 | 6,463 | -25 | -0.4% | 9,837,800 |
| 2014/09/29 | 6,500 | 6,500 | 6,455 | 6,488 | +35 | +0.5% | 8,234,200 |
| 2014/09/26 | 6,385 | 6,485 | 6,380 | 6,453 | -97 | -1.5% | 8,365,300 |
| 2014/09/25 | 6,490 | 6,550 | 6,476 | 6,550 | +127 | +2% | 10,441,500 |
| 2014/09/24 | 6,434 | 6,457 | 6,392 | 6,423 | -69 | -1.1% | 8,276,400 |
| 2014/09/22 | 6,497 | 6,542 | 6,474 | 6,492 | -2 | ±0% | 9,733,800 |
| 2014/09/19 | 6,465 | 6,542 | 6,445 | 6,494 | +49 | +0.8% | 17,450,700 |
| 2014/09/18 | 6,374 | 6,477 | 6,366 | 6,445 | +136 | +2.2% | 16,489,400 |
| 2014/09/17 | 6,360 | 6,379 | 6,306 | 6,309 | +4 | +0.1% | 8,579,500 |
| 2014/09/16 | 6,271 | 6,330 | 6,268 | 6,305 | +2 | ±0% | 8,559,500 |
| 2014/09/12 | 6,250 | 6,330 | 6,220 | 6,303 | +85 | +1.4% | 18,456,400 |
| 2014/09/11 | 6,200 | 6,236 | 6,193 | 6,218 | +48 | +0.8% | 10,738,100 |
| 2014/09/10 | 6,130 | 6,175 | 6,128 | 6,170 | +43 | +0.7% | 10,220,900 |
| 2014/09/09 | 6,150 | 6,150 | 6,108 | 6,127 | +20 | +0.3% | 5,909,800 |
| 2014/09/08 | 6,121 | 6,123 | 6,084 | 6,107 | -8 | -0.1% | 4,931,300 |
| 2014/09/05 | 6,125 | 6,146 | 6,096 | 6,115 | +28 | +0.5% | 8,008,300 |
| 2014/09/04 | 6,090 | 6,108 | 6,063 | 6,087 | +10 | +0.2% | 3,951,900 |
| 2014/09/03 | 6,101 | 6,115 | 6,065 | 6,077 | +17 | +0.3% | 6,463,900 |
| 2014/09/02 | 5,951 | 6,098 | 5,951 | 6,060 | +104 | +1.7% | 9,729,400 |
| 2014/09/01 | 5,963 | 5,969 | 5,938 | 5,956 | +28 | +0.5% | 2,858,100 |
| 2014/08/29 | 5,940 | 5,975 | 5,913 | 5,928 | -7 | -0.1% | 5,480,700 |
| 2014/08/28 | 5,945 | 5,950 | 5,911 | 5,935 | -44 | -0.7% | 5,598,900 |
| 2014/08/27 | 5,985 | 6,020 | 5,957 | 5,979 | -11 | -0.2% | 4,790,100 |
| 2014/08/26 | 6,000 | 6,024 | 5,985 | 5,990 | +5 | +0.1% | 5,045,300 |
| 2014/08/25 | 5,948 | 5,995 | 5,946 | 5,985 | +42 | +0.7% | 5,674,800 |
| 2014/08/22 | 5,990 | 5,990 | 5,932 | 5,943 | -47 | -0.8% | 7,866,000 |
| 2014/08/21 | 5,970 | 6,007 | 5,960 | 5,990 | +39 | +0.7% | 8,040,700 |
| 2014/08/20 | 5,985 | 5,995 | 5,946 | 5,951 | -34 | -0.6% | 6,285,700 |
| 2014/08/19 | 5,980 | 5,994 | 5,967 | 5,985 | +10 | +0.2% | 4,579,200 |
| 2014/08/18 | 5,988 | 5,997 | 5,954 | 5,975 | -16 | -0.3% | 2,956,300 |
| 2014/08/15 | 6,003 | 6,006 | 5,980 | 5,991 | -18 | -0.3% | 3,850,400 |
| 2014/08/14 | 6,010 | 6,036 | 5,996 | 6,009 | +10 | +0.2% | 4,309,800 |
| 2014/08/13 | 5,976 | 6,023 | 5,975 | 5,999 | +9 | +0.2% | 3,743,900 |
| 2014/08/12 | 5,957 | 5,997 | 5,947 | 5,990 | +50 | +0.8% | 4,450,300 |
| 2014/08/11 | 5,998 | 5,998 | 5,908 | 5,940 | +35 | +0.6% | 7,190,300 |
| 2014/08/08 | 5,958 | 5,984 | 5,850 | 5,905 | -123 | -2% | 14,653,800 |
| 2014/08/07 | 5,997 | 6,032 | 5,957 | 6,028 | +39 | +0.7% | 7,764,000 |
| 2014/08/06 | 6,081 | 6,085 | 5,978 | 5,989 | -53 | -0.9% | 9,581,900 |
| 2014/08/05 | 6,076 | 6,105 | 6,030 | 6,042 | +1 | ±0% | 5,185,800 |
| 2014/08/04 | 6,051 | 6,098 | 6,041 | 6,041 | -46 | -0.8% | 5,248,700 |
| 2014/08/01 | 6,085 | 6,117 | 6,075 | 6,087 | -50 | -0.8% | 5,755,100 |
2601～
2650
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
