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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 6,020 | 6,100 | 6,000 | 6,050 | +20 | +0.3% | 8,962,700 |
| 2013/08/21 | 6,090 | 6,100 | 6,020 | 6,030 | -130 | -2.1% | 12,608,600 |
| 2013/08/20 | 6,270 | 6,300 | 6,150 | 6,160 | -160 | -2.5% | 10,923,000 |
| 2013/08/19 | 6,290 | 6,330 | 6,260 | 6,320 | +30 | +0.5% | 5,352,200 |
| 2013/08/16 | 6,210 | 6,340 | 6,200 | 6,290 | -20 | -0.3% | 8,148,400 |
| 2013/08/15 | 6,360 | 6,410 | 6,300 | 6,310 | -100 | -1.6% | 8,134,700 |
| 2013/08/14 | 6,390 | 6,420 | 6,320 | 6,410 | +80 | +1.3% | 9,666,900 |
| 2013/08/13 | 6,250 | 6,340 | 6,240 | 6,330 | +140 | +2.3% | 9,751,600 |
| 2013/08/12 | 6,130 | 6,230 | 6,090 | 6,190 | +20 | +0.3% | 8,181,000 |
| 2013/08/09 | 6,200 | 6,260 | 6,150 | 6,170 | +10 | +0.2% | 9,358,700 |
| 2013/08/08 | 6,200 | 6,320 | 6,140 | 6,160 | -70 | -1.1% | 13,365,500 |
| 2013/08/07 | 6,230 | 6,340 | 6,200 | 6,230 | -150 | -2.4% | 11,561,400 |
| 2013/08/06 | 6,330 | 6,380 | 6,240 | 6,380 | +20 | +0.3% | 10,725,100 |
| 2013/08/05 | 6,440 | 6,500 | 6,330 | 6,360 | -70 | -1.1% | 13,235,000 |
| 2013/08/02 | 6,330 | 6,430 | 6,300 | 6,430 | +210 | +3.4% | 13,775,100 |
| 2013/08/01 | 6,030 | 6,240 | 6,000 | 6,220 | +250 | +4.2% | 10,410,100 |
| 2013/07/31 | 6,020 | 6,110 | 5,970 | 5,970 | -100 | -1.6% | 11,066,600 |
| 2013/07/30 | 5,890 | 6,130 | 5,890 | 6,070 | +170 | +2.9% | 11,949,300 |
| 2013/07/29 | 6,010 | 6,040 | 5,900 | 5,900 | -250 | -4.1% | 12,604,100 |
| 2013/07/26 | 6,280 | 6,290 | 6,150 | 6,150 | -230 | -3.6% | 11,473,100 |
| 2013/07/25 | 6,420 | 6,430 | 6,340 | 6,380 | -50 | -0.8% | 6,430,600 |
| 2013/07/24 | 6,440 | 6,460 | 6,410 | 6,430 | -50 | -0.8% | 5,834,900 |
| 2013/07/23 | 6,440 | 6,490 | 6,430 | 6,480 | -10 | -0.2% | 5,599,000 |
| 2013/07/22 | 6,490 | 6,500 | 6,430 | 6,490 | +20 | +0.3% | 6,838,100 |
| 2013/07/19 | 6,530 | 6,540 | 6,400 | 6,470 | -10 | -0.2% | 12,069,100 |
| 2013/07/18 | 6,500 | 6,510 | 6,440 | 6,480 | -20 | -0.3% | 8,866,000 |
| 2013/07/17 | 6,420 | 6,500 | 6,420 | 6,500 | +40 | +0.6% | 7,506,600 |
| 2013/07/16 | 6,460 | 6,480 | 6,430 | 6,460 | +50 | +0.8% | 6,814,700 |
| 2013/07/12 | 6,360 | 6,470 | 6,350 | 6,410 | +30 | +0.5% | 9,723,900 |
| 2013/07/11 | 6,300 | 6,390 | 6,290 | 6,380 | -10 | -0.2% | 9,639,300 |
| 2013/07/10 | 6,380 | 6,440 | 6,320 | 6,390 | -20 | -0.3% | 10,668,600 |
| 2013/07/09 | 6,340 | 6,430 | 6,300 | 6,410 | +160 | +2.6% | 10,973,200 |
| 2013/07/08 | 6,400 | 6,410 | 6,240 | 6,250 | -60 | -1% | 11,612,300 |
| 2013/07/05 | 6,230 | 6,320 | 6,200 | 6,310 | +130 | +2.1% | 12,174,000 |
| 2013/07/04 | 6,200 | 6,240 | 6,170 | 6,180 | -50 | -0.8% | 6,314,400 |
| 2013/07/03 | 6,270 | 6,290 | 6,190 | 6,230 | ±0 | ±0% | 12,703,800 |
| 2013/07/02 | 6,140 | 6,230 | 6,110 | 6,230 | +170 | +2.8% | 11,596,300 |
| 2013/07/01 | 6,070 | 6,080 | 5,960 | 6,060 | +70 | +1.2% | 9,419,200 |
| 2013/06/28 | 5,970 | 6,050 | 5,960 | 5,990 | +90 | +1.5% | 15,874,600 |
| 2013/06/27 | 5,760 | 5,900 | 5,740 | 5,900 | +200 | +3.5% | 11,373,500 |
| 2013/06/26 | 5,750 | 5,770 | 5,670 | 5,700 | +30 | +0.5% | 10,972,200 |
| 2013/06/25 | 5,740 | 5,790 | 5,620 | 5,670 | -80 | -1.4% | 14,020,300 |
| 2013/06/24 | 5,910 | 5,930 | 5,730 | 5,750 | -90 | -1.5% | 10,281,800 |
| 2013/06/21 | 5,640 | 5,870 | 5,630 | 5,840 | +30 | +0.5% | 15,015,700 |
| 2013/06/20 | 5,870 | 5,900 | 5,790 | 5,810 | -60 | -1% | 11,851,900 |
| 2013/06/19 | 5,890 | 5,910 | 5,820 | 5,870 | +70 | +1.2% | 9,600,800 |
| 2013/06/18 | 5,750 | 5,820 | 5,710 | 5,800 | +100 | +1.8% | 10,765,000 |
| 2013/06/17 | 5,550 | 5,720 | 5,510 | 5,700 | +110 | +2% | 13,222,100 |
| 2013/06/14 | 5,680 | 5,760 | 5,590 | 5,590 | ±0 | ±0% | 22,455,700 |
| 2013/06/13 | 5,710 | 5,740 | 5,510 | 5,590 | -270 | -4.6% | 21,985,400 |
2751～
2800
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
