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 |
|---|---|---|---|---|---|---|---|
| 2014/03/27 | 5,660 | 5,757 | 5,580 | 5,731 | +110 | +2% | 13,397,500 |
| 2014/03/26 | 5,590 | 5,636 | 5,560 | 5,621 | +61 | +1.1% | 7,807,800 |
| 2014/03/25 | 5,461 | 5,599 | 5,427 | 5,560 | +43 | +0.8% | 7,574,600 |
| 2014/03/24 | 5,450 | 5,547 | 5,441 | 5,517 | +92 | +1.7% | 9,678,800 |
| 2014/03/20 | 5,570 | 5,587 | 5,415 | 5,425 | -83 | -1.5% | 10,500,300 |
| 2014/03/19 | 5,555 | 5,626 | 5,462 | 5,508 | -42 | -0.8% | 9,527,800 |
| 2014/03/18 | 5,630 | 5,631 | 5,550 | 5,550 | -13 | -0.2% | 6,129,700 |
| 2014/03/17 | 5,530 | 5,582 | 5,522 | 5,563 | +12 | +0.2% | 5,935,700 |
| 2014/03/14 | 5,601 | 5,619 | 5,546 | 5,551 | -169 | -3% | 17,149,300 |
| 2014/03/13 | 5,706 | 5,753 | 5,700 | 5,720 | -8 | -0.1% | 5,014,700 |
| 2014/03/12 | 5,780 | 5,786 | 5,713 | 5,728 | -114 | -2% | 8,301,200 |
| 2014/03/11 | 5,821 | 5,864 | 5,811 | 5,842 | +21 | +0.4% | 4,546,000 |
| 2014/03/10 | 5,840 | 5,880 | 5,782 | 5,821 | -68 | -1.2% | 6,904,800 |
| 2014/03/07 | 5,929 | 5,955 | 5,871 | 5,889 | +20 | +0.3% | 6,085,400 |
| 2014/03/06 | 5,829 | 5,888 | 5,806 | 5,869 | +107 | +1.9% | 7,414,800 |
| 2014/03/05 | 5,839 | 5,848 | 5,755 | 5,762 | -49 | -0.8% | 9,058,900 |
| 2014/03/04 | 5,730 | 5,848 | 5,723 | 5,811 | +38 | +0.7% | 5,339,000 |
| 2014/03/03 | 5,793 | 5,808 | 5,686 | 5,773 | -66 | -1.1% | 6,522,900 |
| 2014/02/28 | 5,886 | 5,894 | 5,801 | 5,839 | -70 | -1.2% | 9,703,800 |
| 2014/02/27 | 5,915 | 5,947 | 5,881 | 5,909 | -8 | -0.1% | 4,932,200 |
| 2014/02/26 | 5,930 | 5,949 | 5,906 | 5,917 | -73 | -1.2% | 6,305,200 |
| 2014/02/25 | 5,940 | 6,001 | 5,936 | 5,990 | +66 | +1.1% | 6,253,800 |
| 2014/02/24 | 5,986 | 6,045 | 5,867 | 5,924 | -58 | -1% | 8,645,900 |
| 2014/02/21 | 5,941 | 5,994 | 5,913 | 5,982 | +122 | +2.1% | 7,788,800 |
| 2014/02/20 | 5,907 | 5,949 | 5,830 | 5,860 | -50 | -0.8% | 8,508,700 |
| 2014/02/19 | 5,930 | 5,943 | 5,876 | 5,910 | -35 | -0.6% | 5,843,300 |
| 2014/02/18 | 5,800 | 5,945 | 5,793 | 5,945 | +152 | +2.6% | 9,724,500 |
| 2014/02/17 | 5,818 | 5,853 | 5,726 | 5,793 | -20 | -0.3% | 7,917,100 |
| 2014/02/14 | 5,891 | 5,954 | 5,750 | 5,813 | -78 | -1.3% | 8,841,500 |
| 2014/02/13 | 6,000 | 6,006 | 5,885 | 5,891 | -129 | -2.1% | 7,530,000 |
| 2014/02/12 | 6,019 | 6,038 | 5,999 | 6,020 | +26 | +0.4% | 8,352,500 |
| 2014/02/10 | 5,982 | 5,995 | 5,942 | 5,994 | +94 | +1.6% | 7,096,200 |
| 2014/02/07 | 5,890 | 5,903 | 5,800 | 5,900 | +115 | +2% | 7,637,500 |
| 2014/02/06 | 5,900 | 5,903 | 5,778 | 5,785 | -45 | -0.8% | 9,712,600 |
| 2014/02/05 | 5,800 | 5,880 | 5,708 | 5,830 | +330 | +6% | 20,714,900 |
| 2014/02/04 | 5,531 | 5,640 | 5,500 | 5,500 | -331 | -5.7% | 18,089,700 |
| 2014/02/03 | 5,880 | 5,919 | 5,822 | 5,831 | -91 | -1.5% | 8,776,900 |
| 2014/01/31 | 6,058 | 6,059 | 5,886 | 5,922 | -76 | -1.3% | 10,850,200 |
| 2014/01/30 | 6,008 | 6,053 | 5,978 | 5,998 | -138 | -2.2% | 14,863,300 |
| 2014/01/29 | 6,094 | 6,146 | 6,055 | 6,136 | +118 | +2% | 7,484,900 |
| 2014/01/28 | 6,035 | 6,063 | 6,007 | 6,018 | -21 | -0.3% | 10,986,000 |
| 2014/01/27 | 6,047 | 6,077 | 6,032 | 6,039 | -131 | -2.1% | 13,821,100 |
| 2014/01/24 | 6,168 | 6,198 | 6,150 | 6,170 | -86 | -1.4% | 14,605,000 |
| 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 |
2801～
2850
件表示中 / 3779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 | 297,000円 | +1.0% | -39.7% | 3.20% | 14.55倍 | 1.08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 | 169,400円 | -2.7% | -46.1% | 4.13% | 15.79倍 | 0.54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 | 220,400円 | +0.5% | +28.5% | 2.90% | 11.63倍 | 1.20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 | 1,659,500円 | -2.1% | -11.8% | 0.00% | 20.78倍 | 1.02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 | 205,400円 | +4.7% | -20.6% | 2.19% | 12.38倍 | 1.33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
