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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 4,845 | 4,895 | 4,810 | 4,860 | +35 | +0.7% | 7,714,000 |
| 2013/03/28 | 4,880 | 4,880 | 4,780 | 4,825 | -75 | -1.5% | 9,630,600 |
| 2013/03/27 | 4,935 | 4,945 | 4,890 | 4,900 | -10 | -0.2% | 5,651,900 |
| 2013/03/26 | 4,880 | 4,985 | 4,840 | 4,910 | -10 | -0.2% | 12,235,400 |
| 2013/03/25 | 4,940 | 4,955 | 4,910 | 4,920 | +40 | +0.8% | 7,644,500 |
| 2013/03/22 | 4,940 | 4,945 | 4,880 | 4,880 | -110 | -2.2% | 7,844,500 |
| 2013/03/21 | 5,000 | 5,030 | 4,990 | 4,990 | +50 | +1% | 7,676,100 |
| 2013/03/19 | 4,915 | 4,960 | 4,900 | 4,940 | +90 | +1.9% | 7,550,400 |
| 2013/03/18 | 4,930 | 4,935 | 4,850 | 4,850 | -170 | -3.4% | 12,430,600 |
| 2013/03/15 | 5,000 | 5,030 | 4,985 | 5,020 | +70 | +1.4% | 11,579,300 |
| 2013/03/14 | 4,955 | 4,960 | 4,885 | 4,950 | +40 | +0.8% | 9,282,500 |
| 2013/03/13 | 4,930 | 4,970 | 4,910 | 4,910 | -50 | -1% | 11,187,100 |
| 2013/03/12 | 5,050 | 5,050 | 4,955 | 4,960 | -40 | -0.8% | 11,493,300 |
| 2013/03/11 | 4,980 | 5,020 | 4,970 | 5,000 | +90 | +1.8% | 13,684,000 |
| 2013/03/08 | 4,840 | 4,915 | 4,840 | 4,910 | +75 | +1.6% | 22,997,200 |
| 2013/03/07 | 4,865 | 4,875 | 4,810 | 4,835 | +5 | +0.1% | 8,390,000 |
| 2013/03/06 | 4,820 | 4,845 | 4,785 | 4,830 | +95 | +2% | 14,371,700 |
| 2013/03/05 | 4,770 | 4,800 | 4,735 | 4,735 | -10 | -0.2% | 10,103,300 |
| 2013/03/04 | 4,805 | 4,820 | 4,735 | 4,745 | -5 | -0.1% | 10,602,000 |
| 2013/03/01 | 4,715 | 4,760 | 4,700 | 4,750 | -15 | -0.3% | 8,065,100 |
| 2013/02/28 | 4,695 | 4,765 | 4,670 | 4,765 | +160 | +3.5% | 11,745,700 |
| 2013/02/27 | 4,725 | 4,730 | 4,600 | 4,605 | -110 | -2.3% | 15,928,300 |
| 2013/02/26 | 4,690 | 4,770 | 4,680 | 4,715 | -80 | -1.7% | 11,207,900 |
| 2013/02/25 | 4,840 | 4,845 | 4,780 | 4,795 | +65 | +1.4% | 9,269,500 |
| 2013/02/22 | 4,705 | 4,740 | 4,630 | 4,730 | -35 | -0.7% | 16,399,200 |
| 2013/02/21 | 4,800 | 4,835 | 4,730 | 4,765 | -55 | -1.1% | 10,695,900 |
| 2013/02/20 | 4,805 | 4,860 | 4,800 | 4,820 | +80 | +1.7% | 11,650,800 |
| 2013/02/19 | 4,750 | 4,795 | 4,720 | 4,740 | -45 | -0.9% | 7,378,600 |
| 2013/02/18 | 4,820 | 4,860 | 4,765 | 4,785 | +60 | +1.3% | 11,740,700 |
| 2013/02/15 | 4,730 | 4,745 | 4,620 | 4,725 | -90 | -1.9% | 15,994,000 |
| 2013/02/14 | 4,845 | 4,885 | 4,800 | 4,815 | -15 | -0.3% | 12,317,900 |
| 2013/02/13 | 4,880 | 4,910 | 4,790 | 4,830 | -90 | -1.8% | 14,275,700 |
| 2013/02/12 | 4,995 | 5,050 | 4,920 | 4,920 | +25 | +0.5% | 17,159,300 |
| 2013/02/08 | 4,810 | 4,935 | 4,800 | 4,895 | +80 | +1.7% | 20,107,500 |
| 2013/02/07 | 4,790 | 4,870 | 4,780 | 4,815 | ±0 | ±0% | 16,367,600 |
| 2013/02/06 | 4,750 | 4,880 | 4,695 | 4,815 | +275 | +6.1% | 32,120,900 |
| 2013/02/05 | 4,555 | 4,595 | 4,535 | 4,540 | -55 | -1.2% | 14,960,900 |
| 2013/02/04 | 4,555 | 4,600 | 4,545 | 4,595 | +100 | +2.2% | 12,199,500 |
| 2013/02/01 | 4,420 | 4,500 | 4,415 | 4,495 | +130 | +3% | 22,613,400 |
| 2013/01/31 | 4,365 | 4,385 | 4,340 | 4,365 | ±0 | ±0% | 8,070,800 |
| 2013/01/30 | 4,325 | 4,380 | 4,325 | 4,365 | +40 | +0.9% | 9,826,500 |
| 2013/01/29 | 4,300 | 4,345 | 4,295 | 4,325 | +10 | +0.2% | 8,189,900 |
| 2013/01/28 | 4,380 | 4,390 | 4,315 | 4,315 | -25 | -0.6% | 11,397,000 |
| 2013/01/25 | 4,320 | 4,350 | 4,310 | 4,340 | +95 | +2.2% | 13,184,200 |
| 2013/01/24 | 4,100 | 4,255 | 4,090 | 4,245 | +90 | +2.2% | 10,314,900 |
| 2013/01/23 | 4,180 | 4,225 | 4,155 | 4,155 | -85 | -2% | 8,601,700 |
| 2013/01/22 | 4,280 | 4,295 | 4,190 | 4,240 | -40 | -0.9% | 11,543,300 |
| 2013/01/21 | 4,305 | 4,315 | 4,255 | 4,280 | -20 | -0.5% | 9,749,700 |
| 2013/01/18 | 4,290 | 4,320 | 4,275 | 4,300 | +90 | +2.1% | 13,655,700 |
| 2013/01/17 | 4,200 | 4,240 | 4,130 | 4,210 | +55 | +1.3% | 11,259,000 |
2851～
2900
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
