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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 6,179 | 6,200 | 6,136 | 6,137 | -4 | -0.1% | 6,074,800 |
| 2014/07/30 | 6,145 | 6,155 | 6,117 | 6,141 | +8 | +0.1% | 6,566,700 |
| 2014/07/29 | 6,133 | 6,149 | 6,117 | 6,133 | ±0 | ±0% | 3,905,800 |
| 2014/07/28 | 6,107 | 6,153 | 6,105 | 6,133 | +26 | +0.4% | 4,858,600 |
| 2014/07/25 | 6,072 | 6,108 | 6,071 | 6,107 | +37 | +0.6% | 5,056,300 |
| 2014/07/24 | 6,046 | 6,089 | 6,046 | 6,070 | +24 | +0.4% | 5,904,600 |
| 2014/07/23 | 6,040 | 6,059 | 6,031 | 6,046 | +19 | +0.3% | 4,673,000 |
| 2014/07/22 | 6,006 | 6,047 | 6,005 | 6,027 | +21 | +0.3% | 4,701,700 |
| 2014/07/18 | 5,974 | 6,008 | 5,926 | 6,006 | -43 | -0.7% | 6,204,500 |
| 2014/07/17 | 6,065 | 6,082 | 6,031 | 6,049 | +5 | +0.1% | 4,559,200 |
| 2014/07/16 | 6,023 | 6,065 | 6,022 | 6,044 | +21 | +0.3% | 4,917,700 |
| 2014/07/15 | 6,035 | 6,069 | 6,020 | 6,023 | +2 | ±0% | 6,290,000 |
| 2014/07/14 | 5,991 | 6,049 | 5,990 | 6,021 | +40 | +0.7% | 6,065,700 |
| 2014/07/11 | 5,970 | 5,991 | 5,940 | 5,981 | -22 | -0.4% | 6,991,500 |
| 2014/07/10 | 6,081 | 6,092 | 6,001 | 6,003 | -59 | -1% | 7,618,100 |
| 2014/07/09 | 6,071 | 6,090 | 6,041 | 6,062 | -69 | -1.1% | 8,646,100 |
| 2014/07/08 | 6,131 | 6,168 | 6,104 | 6,131 | -39 | -0.6% | 7,582,200 |
| 2014/07/07 | 6,201 | 6,214 | 6,167 | 6,170 | -31 | -0.5% | 4,940,500 |
| 2014/07/04 | 6,215 | 6,221 | 6,190 | 6,201 | +33 | +0.5% | 5,805,500 |
| 2014/07/03 | 6,217 | 6,218 | 6,145 | 6,168 | -41 | -0.7% | 6,963,400 |
| 2014/07/02 | 6,199 | 6,217 | 6,195 | 6,209 | +40 | +0.6% | 9,893,400 |
| 2014/07/01 | 6,100 | 6,192 | 6,092 | 6,169 | +85 | +1.4% | 14,022,800 |
| 2014/06/30 | 6,034 | 6,090 | 6,008 | 6,084 | +36 | +0.6% | 9,027,500 |
| 2014/06/27 | 5,999 | 6,048 | 5,977 | 6,048 | +42 | +0.7% | 10,669,100 |
| 2014/06/26 | 5,972 | 6,015 | 5,967 | 6,006 | +49 | +0.8% | 7,607,200 |
| 2014/06/25 | 5,936 | 5,992 | 5,936 | 5,957 | -4 | -0.1% | 5,443,100 |
| 2014/06/24 | 5,945 | 5,978 | 5,916 | 5,961 | -20 | -0.3% | 5,962,500 |
| 2014/06/23 | 6,015 | 6,019 | 5,962 | 5,981 | -49 | -0.8% | 7,168,600 |
| 2014/06/20 | 6,000 | 6,044 | 5,995 | 6,030 | +17 | +0.3% | 10,095,800 |
| 2014/06/19 | 5,890 | 6,058 | 5,881 | 6,013 | +129 | +2.2% | 15,725,000 |
| 2014/06/18 | 5,846 | 5,886 | 5,824 | 5,884 | +62 | +1.1% | 6,232,600 |
| 2014/06/17 | 5,835 | 5,851 | 5,813 | 5,822 | -1 | ±0% | 4,647,400 |
| 2014/06/16 | 5,850 | 5,853 | 5,807 | 5,823 | -31 | -0.5% | 5,671,500 |
| 2014/06/13 | 5,800 | 5,860 | 5,800 | 5,854 | -26 | -0.4% | 10,490,200 |
| 2014/06/12 | 5,828 | 5,880 | 5,800 | 5,880 | +6 | +0.1% | 5,505,100 |
| 2014/06/11 | 5,810 | 5,877 | 5,809 | 5,874 | +64 | +1.1% | 5,575,300 |
| 2014/06/10 | 5,882 | 5,889 | 5,795 | 5,810 | -68 | -1.2% | 6,552,000 |
| 2014/06/09 | 5,890 | 5,900 | 5,870 | 5,878 | +9 | +0.2% | 4,753,400 |
| 2014/06/06 | 5,887 | 5,887 | 5,850 | 5,869 | +32 | +0.5% | 7,249,000 |
| 2014/06/05 | 5,800 | 5,894 | 5,800 | 5,837 | -17 | -0.3% | 8,099,600 |
| 2014/06/04 | 5,882 | 5,890 | 5,823 | 5,854 | -1 | ±0% | 5,865,300 |
| 2014/06/03 | 5,884 | 5,888 | 5,855 | 5,855 | +33 | +0.6% | 7,600,100 |
| 2014/06/02 | 5,779 | 5,848 | 5,771 | 5,822 | +61 | +1.1% | 7,970,000 |
| 2014/05/30 | 5,686 | 5,761 | 5,679 | 5,761 | +98 | +1.7% | 11,493,200 |
| 2014/05/29 | 5,611 | 5,686 | 5,597 | 5,663 | +50 | +0.9% | 7,103,000 |
| 2014/05/28 | 5,622 | 5,630 | 5,592 | 5,613 | +28 | +0.5% | 4,989,000 |
| 2014/05/27 | 5,599 | 5,648 | 5,580 | 5,585 | -14 | -0.3% | 5,743,600 |
| 2014/05/26 | 5,607 | 5,616 | 5,572 | 5,599 | +42 | +0.8% | 3,524,500 |
| 2014/05/23 | 5,565 | 5,604 | 5,555 | 5,557 | +31 | +0.6% | 6,387,300 |
| 2014/05/22 | 5,458 | 5,569 | 5,446 | 5,526 | +106 | +2% | 6,868,800 |
2651～
2700
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
