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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 6,350 | 6,362 | 6,256 | 6,256 | -84 | -1.3% | 8,837,200 |
| 2014/01/22 | 6,300 | 6,363 | 6,258 | 6,340 | +40 | +0.6% | 11,254,600 |
| 2014/01/21 | 6,211 | 6,329 | 6,211 | 6,300 | +94 | +1.5% | 11,308,200 |
| 2014/01/20 | 6,219 | 6,229 | 6,201 | 6,206 | +6 | +0.1% | 5,785,300 |
| 2014/01/17 | 6,260 | 6,262 | 6,195 | 6,200 | -61 | -1% | 8,076,700 |
| 2014/01/16 | 6,263 | 6,325 | 6,236 | 6,261 | +26 | +0.4% | 8,070,200 |
| 2014/01/15 | 6,219 | 6,236 | 6,184 | 6,235 | +91 | +1.5% | 9,167,300 |
| 2014/01/14 | 6,200 | 6,201 | 6,114 | 6,144 | -146 | -2.3% | 16,507,500 |
| 2014/01/10 | 6,260 | 6,310 | 6,250 | 6,290 | +20 | +0.3% | 7,815,900 |
| 2014/01/09 | 6,310 | 6,340 | 6,260 | 6,270 | -30 | -0.5% | 8,653,000 |
| 2014/01/08 | 6,310 | 6,320 | 6,260 | 6,300 | +30 | +0.5% | 7,184,100 |
| 2014/01/07 | 6,270 | 6,340 | 6,260 | 6,270 | -30 | -0.5% | 7,891,400 |
| 2014/01/06 | 6,360 | 6,400 | 6,280 | 6,300 | -120 | -1.9% | 12,249,300 |
| 2013/12/30 | 6,420 | 6,430 | 6,390 | 6,420 | +30 | +0.5% | 9,887,400 |
| 2013/12/27 | 6,370 | 6,390 | 6,300 | 6,390 | +50 | +0.8% | 11,720,200 |
| 2013/12/26 | 6,220 | 6,380 | 6,210 | 6,340 | +180 | +2.9% | 17,971,100 |
| 2013/12/25 | 6,140 | 6,190 | 6,130 | 6,160 | +10 | +0.2% | 11,940,100 |
| 2013/12/24 | 6,180 | 6,190 | 6,130 | 6,150 | -20 | -0.3% | 8,990,500 |
| 2013/12/20 | 6,170 | 6,190 | 6,150 | 6,170 | -30 | -0.5% | 10,668,900 |
| 2013/12/19 | 6,280 | 6,300 | 6,180 | 6,200 | ±0 | ±0% | 11,774,800 |
| 2013/12/18 | 6,080 | 6,220 | 6,070 | 6,200 | +100 | +1.6% | 11,663,400 |
| 2013/12/17 | 6,130 | 6,140 | 6,040 | 6,100 | +40 | +0.7% | 9,022,100 |
| 2013/12/16 | 6,130 | 6,140 | 6,060 | 6,060 | -120 | -1.9% | 9,681,400 |
| 2013/12/13 | 6,160 | 6,230 | 6,130 | 6,180 | +10 | +0.2% | 18,915,000 |
| 2013/12/12 | 6,200 | 6,210 | 6,150 | 6,170 | -50 | -0.8% | 6,890,900 |
| 2013/12/11 | 6,240 | 6,260 | 6,200 | 6,220 | -50 | -0.8% | 6,490,200 |
| 2013/12/10 | 6,300 | 6,300 | 6,250 | 6,270 | -30 | -0.5% | 5,485,000 |
| 2013/12/09 | 6,280 | 6,310 | 6,260 | 6,300 | +80 | +1.3% | 6,544,100 |
| 2013/12/06 | 6,220 | 6,240 | 6,190 | 6,220 | ±0 | ±0% | 8,051,300 |
| 2013/12/05 | 6,300 | 6,310 | 6,220 | 6,220 | -60 | -1% | 10,165,000 |
| 2013/12/04 | 6,340 | 6,350 | 6,280 | 6,280 | -110 | -1.7% | 10,987,100 |
| 2013/12/03 | 6,380 | 6,420 | 6,370 | 6,390 | +20 | +0.3% | 9,642,400 |
| 2013/12/02 | 6,390 | 6,410 | 6,340 | 6,370 | -10 | -0.2% | 7,386,800 |
| 2013/11/29 | 6,340 | 6,380 | 6,330 | 6,380 | -10 | -0.2% | 9,425,900 |
| 2013/11/28 | 6,380 | 6,400 | 6,360 | 6,390 | +70 | +1.1% | 6,672,600 |
| 2013/11/27 | 6,350 | 6,360 | 6,320 | 6,320 | -30 | -0.5% | 4,854,100 |
| 2013/11/26 | 6,390 | 6,410 | 6,340 | 6,350 | -80 | -1.2% | 8,734,200 |
| 2013/11/25 | 6,390 | 6,430 | 6,360 | 6,430 | +90 | +1.4% | 14,037,400 |
| 2013/11/22 | 6,340 | 6,400 | 6,310 | 6,340 | +60 | +1% | 14,466,800 |
| 2013/11/21 | 6,280 | 6,320 | 6,260 | 6,280 | -10 | -0.2% | 9,794,600 |
| 2013/11/20 | 6,320 | 6,330 | 6,280 | 6,290 | -10 | -0.2% | 5,093,200 |
| 2013/11/19 | 6,330 | 6,360 | 6,300 | 6,300 | -50 | -0.8% | 6,973,400 |
| 2013/11/18 | 6,370 | 6,410 | 6,330 | 6,350 | -20 | -0.3% | 10,330,600 |
| 2013/11/15 | 6,350 | 6,390 | 6,340 | 6,370 | +60 | +1% | 12,152,900 |
| 2013/11/14 | 6,280 | 6,320 | 6,220 | 6,310 | +30 | +0.5% | 11,237,800 |
| 2013/11/13 | 6,320 | 6,330 | 6,260 | 6,280 | -40 | -0.6% | 5,686,100 |
| 2013/11/12 | 6,250 | 6,320 | 6,230 | 6,320 | +70 | +1.1% | 9,932,600 |
| 2013/11/11 | 6,290 | 6,300 | 6,220 | 6,250 | +50 | +0.8% | 6,750,000 |
| 2013/11/08 | 6,200 | 6,250 | 6,180 | 6,200 | -70 | -1.1% | 9,476,600 |
| 2013/11/07 | 6,360 | 6,370 | 6,250 | 6,270 | -80 | -1.3% | 10,673,500 |
2651～
2700
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
