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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 5,800 | 5,890 | 5,750 | 5,860 | -110 | -1.8% | 17,113,400 |
| 2013/06/11 | 5,950 | 6,040 | 5,860 | 5,970 | +20 | +0.3% | 18,967,000 |
| 2013/06/10 | 5,730 | 5,950 | 5,720 | 5,950 | +470 | +8.6% | 17,026,500 |
| 2013/06/07 | 5,540 | 5,610 | 5,360 | 5,480 | -160 | -2.8% | 26,435,800 |
| 2013/06/06 | 5,630 | 5,760 | 5,560 | 5,640 | -90 | -1.6% | 23,217,900 |
| 2013/06/05 | 5,890 | 5,980 | 5,710 | 5,730 | -200 | -3.4% | 19,220,000 |
| 2013/06/04 | 5,710 | 5,970 | 5,550 | 5,930 | +120 | +2.1% | 25,732,700 |
| 2013/06/03 | 5,910 | 5,960 | 5,760 | 5,810 | -200 | -3.3% | 17,531,800 |
| 2013/05/31 | 6,130 | 6,160 | 6,010 | 6,010 | -50 | -0.8% | 16,925,100 |
| 2013/05/30 | 6,050 | 6,200 | 6,010 | 6,060 | -140 | -2.3% | 18,907,600 |
| 2013/05/29 | 6,390 | 6,400 | 6,200 | 6,200 | -10 | -0.2% | 19,666,500 |
| 2013/05/28 | 5,890 | 6,290 | 5,870 | 6,210 | +290 | +4.9% | 25,198,700 |
| 2013/05/27 | 6,050 | 6,230 | 5,900 | 5,920 | -310 | -5% | 24,019,100 |
| 2013/05/24 | 6,400 | 6,500 | 5,850 | 6,230 | -60 | -1% | 32,365,300 |
| 2013/05/23 | 6,690 | 6,760 | 6,280 | 6,290 | -340 | -5.1% | 35,027,800 |
| 2013/05/22 | 6,690 | 6,720 | 6,570 | 6,630 | -10 | -0.2% | 13,755,000 |
| 2013/05/21 | 6,600 | 6,740 | 6,600 | 6,640 | +50 | +0.8% | 15,754,100 |
| 2013/05/20 | 6,590 | 6,630 | 6,560 | 6,590 | +120 | +1.9% | 13,344,800 |
| 2013/05/17 | 6,400 | 6,520 | 6,370 | 6,470 | +20 | +0.3% | 16,221,200 |
| 2013/05/16 | 6,430 | 6,490 | 6,340 | 6,450 | +10 | +0.2% | 19,205,400 |
| 2013/05/15 | 6,350 | 6,440 | 6,320 | 6,440 | +230 | +3.7% | 15,501,200 |
| 2013/05/14 | 6,300 | 6,310 | 6,160 | 6,210 | -70 | -1.1% | 12,993,900 |
| 2013/05/13 | 6,200 | 6,330 | 6,190 | 6,280 | +230 | +3.8% | 17,573,500 |
| 2013/05/10 | 6,000 | 6,050 | 5,920 | 6,050 | +290 | +5% | 24,750,900 |
| 2013/05/09 | 5,920 | 5,970 | 5,760 | 5,760 | -80 | -1.4% | 18,996,900 |
| 2013/05/08 | 5,750 | 5,880 | 5,720 | 5,840 | +80 | +1.4% | 19,610,800 |
| 2013/05/07 | 5,750 | 5,780 | 5,700 | 5,760 | +270 | +4.9% | 11,598,500 |
| 2013/05/02 | 5,460 | 5,510 | 5,460 | 5,490 | -60 | -1.1% | 7,928,500 |
| 2013/05/01 | 5,640 | 5,650 | 5,540 | 5,550 | -90 | -1.6% | 7,839,700 |
| 2013/04/30 | 5,710 | 5,720 | 5,640 | 5,640 | -70 | -1.2% | 9,367,800 |
| 2013/04/26 | 5,760 | 5,790 | 5,670 | 5,710 | -20 | -0.3% | 10,598,700 |
| 2013/04/25 | 5,640 | 5,750 | 5,630 | 5,730 | +110 | +2% | 13,742,600 |
| 2013/04/24 | 5,590 | 5,620 | 5,540 | 5,620 | +110 | +2% | 9,281,600 |
| 2013/04/23 | 5,560 | 5,600 | 5,500 | 5,510 | -40 | -0.7% | 8,213,700 |
| 2013/04/22 | 5,600 | 5,670 | 5,540 | 5,550 | +70 | +1.3% | 14,792,300 |
| 2013/04/19 | 5,440 | 5,490 | 5,350 | 5,480 | +50 | +0.9% | 11,467,700 |
| 2013/04/18 | 5,490 | 5,500 | 5,430 | 5,430 | -120 | -2.2% | 12,174,000 |
| 2013/04/17 | 5,550 | 5,580 | 5,490 | 5,550 | +100 | +1.8% | 10,185,300 |
| 2013/04/16 | 5,400 | 5,530 | 5,380 | 5,450 | -90 | -1.6% | 16,290,800 |
| 2013/04/15 | 5,560 | 5,620 | 5,510 | 5,540 | -120 | -2.1% | 14,276,700 |
| 2013/04/12 | 5,650 | 5,660 | 5,580 | 5,660 | +20 | +0.4% | 12,967,500 |
| 2013/04/11 | 5,430 | 5,670 | 5,430 | 5,640 | +310 | +5.8% | 27,685,800 |
| 2013/04/10 | 5,280 | 5,370 | 5,270 | 5,330 | +60 | +1.1% | 13,510,500 |
| 2013/04/09 | 5,390 | 5,390 | 5,200 | 5,270 | -30 | -0.6% | 16,660,500 |
| 2013/04/08 | 5,220 | 5,300 | 5,190 | 5,300 | +210 | +4.1% | 23,842,800 |
| 2013/04/05 | 5,100 | 5,140 | 5,060 | 5,090 | +165 | +3.4% | 22,373,800 |
| 2013/04/04 | 4,720 | 4,935 | 4,670 | 4,925 | +135 | +2.8% | 14,739,000 |
| 2013/04/03 | 4,680 | 4,800 | 4,640 | 4,790 | +175 | +3.8% | 10,507,500 |
| 2013/04/02 | 4,690 | 4,700 | 4,610 | 4,615 | -145 | -3% | 10,726,400 |
| 2013/04/01 | 4,895 | 4,925 | 4,750 | 4,760 | -100 | -2.1% | 9,248,500 |
2801～
2850
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
