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 |
|---|---|---|---|---|---|---|---|
| 2013/12/17 | 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 |
| 2013/11/06 | 6,310 | 6,400 | 6,290 | 6,350 | +30 | +0.5% | 12,563,700 |
| 2013/11/05 | 6,370 | 6,380 | 6,260 | 6,320 | -10 | -0.2% | 8,669,600 |
| 2013/11/01 | 6,390 | 6,410 | 6,300 | 6,330 | -30 | -0.5% | 7,207,500 |
| 2013/10/31 | 6,400 | 6,420 | 6,360 | 6,360 | -10 | -0.2% | 7,571,800 |
| 2013/10/30 | 6,330 | 6,420 | 6,310 | 6,370 | +100 | +1.6% | 21,715,700 |
| 2013/10/29 | 6,260 | 6,300 | 6,230 | 6,270 | -40 | -0.6% | 7,681,100 |
| 2013/10/28 | 6,290 | 6,310 | 6,240 | 6,310 | +110 | +1.8% | 5,433,700 |
| 2013/10/25 | 6,290 | 6,300 | 6,200 | 6,200 | -130 | -2.1% | 9,083,800 |
| 2013/10/24 | 6,290 | 6,330 | 6,250 | 6,330 | +10 | +0.2% | 8,243,700 |
| 2013/10/23 | 6,380 | 6,400 | 6,310 | 6,320 | -50 | -0.8% | 7,547,500 |
| 2013/10/22 | 6,350 | 6,390 | 6,340 | 6,370 | +70 | +1.1% | 6,781,900 |
| 2013/10/21 | 6,330 | 6,370 | 6,280 | 6,300 | +20 | +0.3% | 6,056,800 |
| 2013/10/18 | 6,350 | 6,360 | 6,280 | 6,280 | -60 | -0.9% | 7,262,600 |
| 2013/10/17 | 6,410 | 6,430 | 6,320 | 6,340 | -20 | -0.3% | 7,253,200 |
| 2013/10/16 | 6,380 | 6,390 | 6,340 | 6,360 | -30 | -0.5% | 3,819,800 |
| 2013/10/15 | 6,410 | 6,430 | 6,370 | 6,390 | -20 | -0.3% | 5,390,200 |
| 2013/10/11 | 6,430 | 6,430 | 6,370 | 6,410 | +60 | +0.9% | 9,311,600 |
| 2013/10/10 | 6,250 | 6,350 | 6,200 | 6,350 | +120 | +1.9% | 10,446,200 |
| 2013/10/09 | 6,030 | 6,230 | 6,010 | 6,230 | +180 | +3% | 9,533,000 |
| 2013/10/08 | 6,050 | 6,100 | 6,010 | 6,050 | -40 | -0.7% | 10,007,700 |
| 2013/10/07 | 6,160 | 6,180 | 6,080 | 6,090 | -90 | -1.5% | 7,386,500 |
2801～
2850
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
