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 |
|---|---|---|---|---|---|---|---|
| 2013/10/04 | 6,200 | 6,220 | 6,140 | 6,180 | -70 | -1.1% | 7,043,900 |
| 2013/10/03 | 6,190 | 6,280 | 6,180 | 6,250 | +40 | +0.6% | 6,528,200 |
| 2013/10/02 | 6,270 | 6,290 | 6,210 | 6,210 | -60 | -1% | 8,909,600 |
| 2013/10/01 | 6,310 | 6,330 | 6,270 | 6,270 | ±0 | ±0% | 7,951,800 |
| 2013/09/30 | 6,350 | 6,360 | 6,270 | 6,270 | -170 | -2.6% | 10,334,800 |
| 2013/09/27 | 6,490 | 6,500 | 6,420 | 6,440 | -70 | -1.1% | 7,132,600 |
| 2013/09/26 | 6,400 | 6,520 | 6,390 | 6,510 | +40 | +0.6% | 9,649,600 |
| 2013/09/25 | 6,440 | 6,490 | 6,430 | 6,470 | +30 | +0.5% | 6,805,900 |
| 2013/09/24 | 6,390 | 6,480 | 6,380 | 6,440 | -40 | -0.6% | 6,789,700 |
| 2013/09/20 | 6,430 | 6,480 | 6,420 | 6,480 | +80 | +1.3% | 10,097,300 |
| 2013/09/19 | 6,380 | 6,400 | 6,340 | 6,400 | +70 | +1.1% | 7,701,600 |
| 2013/09/18 | 6,300 | 6,370 | 6,270 | 6,330 | +90 | +1.4% | 7,269,600 |
| 2013/09/17 | 6,300 | 6,310 | 6,230 | 6,240 | -40 | -0.6% | 4,941,800 |
| 2013/09/13 | 6,250 | 6,320 | 6,190 | 6,280 | +10 | +0.2% | 12,377,700 |
| 2013/09/12 | 6,310 | 6,330 | 6,260 | 6,270 | -70 | -1.1% | 4,920,200 |
| 2013/09/11 | 6,350 | 6,380 | 6,320 | 6,340 | +40 | +0.6% | 9,302,000 |
| 2013/09/10 | 6,290 | 6,300 | 6,250 | 6,300 | +40 | +0.6% | 6,050,800 |
| 2013/09/09 | 6,310 | 6,320 | 6,220 | 6,260 | +50 | +0.8% | 7,657,500 |
| 2013/09/06 | 6,280 | 6,290 | 6,170 | 6,210 | -40 | -0.6% | 7,003,800 |
| 2013/09/05 | 6,280 | 6,300 | 6,210 | 6,250 | +20 | +0.3% | 6,486,700 |
| 2013/09/04 | 6,150 | 6,230 | 6,130 | 6,230 | +30 | +0.5% | 6,113,300 |
| 2013/09/03 | 6,130 | 6,200 | 6,110 | 6,200 | +200 | +3.3% | 8,760,900 |
| 2013/09/02 | 5,980 | 6,040 | 5,970 | 6,000 | +60 | +1% | 5,260,900 |
| 2013/08/30 | 6,110 | 6,140 | 5,940 | 5,940 | -120 | -2% | 14,790,000 |
| 2013/08/29 | 6,030 | 6,060 | 6,010 | 6,060 | +40 | +0.7% | 6,526,700 |
| 2013/08/28 | 6,010 | 6,050 | 5,980 | 6,020 | -140 | -2.3% | 9,535,800 |
| 2013/08/27 | 6,120 | 6,210 | 6,110 | 6,160 | -50 | -0.8% | 5,122,800 |
| 2013/08/26 | 6,270 | 6,300 | 6,140 | 6,210 | -10 | -0.2% | 5,642,900 |
| 2013/08/23 | 6,160 | 6,290 | 6,150 | 6,220 | +170 | +2.8% | 12,564,300 |
| 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 |
2851～
2900
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
