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 |
|---|---|---|---|---|---|---|---|
| 2012/05/08 | 3,140 | 3,160 | 3,110 | 3,145 | +35 | +1.1% | 5,703,800 |
| 2012/05/07 | 3,105 | 3,135 | 3,100 | 3,110 | -95 | -3% | 7,958,500 |
| 2012/05/02 | 3,235 | 3,240 | 3,195 | 3,205 | +15 | +0.5% | 5,105,400 |
| 2012/05/01 | 3,280 | 3,280 | 3,175 | 3,190 | -115 | -3.5% | 7,921,800 |
| 2012/04/27 | 3,290 | 3,395 | 3,270 | 3,305 | +15 | +0.5% | 11,618,700 |
| 2012/04/26 | 3,310 | 3,320 | 3,280 | 3,290 | +10 | +0.3% | 4,274,700 |
| 2012/04/25 | 3,305 | 3,310 | 3,275 | 3,280 | +20 | +0.6% | 4,322,100 |
| 2012/04/24 | 3,230 | 3,295 | 3,225 | 3,260 | -5 | -0.2% | 5,951,500 |
| 2012/04/23 | 3,315 | 3,325 | 3,250 | 3,265 | -30 | -0.9% | 5,128,600 |
| 2012/04/20 | 3,370 | 3,370 | 3,275 | 3,295 | -65 | -1.9% | 8,444,900 |
| 2012/04/19 | 3,310 | 3,375 | 3,295 | 3,360 | +30 | +0.9% | 6,563,600 |
| 2012/04/18 | 3,315 | 3,335 | 3,310 | 3,330 | +90 | +2.8% | 7,816,000 |
| 2012/04/17 | 3,290 | 3,305 | 3,235 | 3,240 | -30 | -0.9% | 6,705,100 |
| 2012/04/16 | 3,290 | 3,305 | 3,270 | 3,270 | -55 | -1.7% | 5,545,000 |
| 2012/04/13 | 3,360 | 3,385 | 3,315 | 3,325 | -5 | -0.2% | 9,814,400 |
| 2012/04/12 | 3,330 | 3,345 | 3,290 | 3,330 | +10 | +0.3% | 7,258,700 |
| 2012/04/11 | 3,295 | 3,340 | 3,280 | 3,320 | -40 | -1.2% | 11,296,600 |
| 2012/04/10 | 3,350 | 3,415 | 3,345 | 3,360 | +50 | +1.5% | 8,363,300 |
| 2012/04/09 | 3,345 | 3,360 | 3,310 | 3,310 | -80 | -2.4% | 7,314,800 |
| 2012/04/06 | 3,425 | 3,445 | 3,390 | 3,390 | -70 | -2% | 6,491,500 |
| 2012/04/05 | 3,405 | 3,475 | 3,375 | 3,460 | -25 | -0.7% | 10,503,100 |
| 2012/04/04 | 3,585 | 3,610 | 3,480 | 3,485 | -70 | -2% | 9,047,300 |
| 2012/04/03 | 3,545 | 3,565 | 3,515 | 3,555 | -10 | -0.3% | 5,451,200 |
| 2012/04/02 | 3,605 | 3,640 | 3,565 | 3,565 | -5 | -0.1% | 7,974,800 |
| 2012/03/30 | 3,560 | 3,570 | 3,510 | 3,570 | -5 | -0.1% | 8,133,500 |
| 2012/03/29 | 3,610 | 3,615 | 3,555 | 3,575 | -60 | -1.7% | 9,471,500 |
| 2012/03/28 | 3,585 | 3,635 | 3,585 | 3,635 | +35 | +1% | 10,560,700 |
| 2012/03/27 | 3,515 | 3,600 | 3,515 | 3,600 | +125 | +3.6% | 10,456,900 |
| 2012/03/26 | 3,465 | 3,495 | 3,455 | 3,475 | +10 | +0.3% | 5,611,300 |
| 2012/03/23 | 3,470 | 3,495 | 3,460 | 3,465 | -70 | -2% | 6,775,600 |
| 2012/03/22 | 3,480 | 3,545 | 3,470 | 3,535 | +15 | +0.4% | 6,634,500 |
| 2012/03/21 | 3,555 | 3,555 | 3,505 | 3,520 | -55 | -1.5% | 7,359,400 |
| 2012/03/19 | 3,585 | 3,585 | 3,555 | 3,575 | -5 | -0.1% | 4,975,600 |
| 2012/03/16 | 3,580 | 3,590 | 3,555 | 3,580 | -5 | -0.1% | 7,506,200 |
| 2012/03/15 | 3,530 | 3,590 | 3,525 | 3,585 | +100 | +2.9% | 11,732,500 |
| 2012/03/14 | 3,485 | 3,510 | 3,480 | 3,485 | +70 | +2% | 12,436,700 |
| 2012/03/13 | 3,400 | 3,445 | 3,395 | 3,415 | +10 | +0.3% | 9,373,000 |
| 2012/03/12 | 3,425 | 3,445 | 3,405 | 3,405 | -15 | -0.4% | 7,331,000 |
| 2012/03/09 | 3,400 | 3,435 | 3,370 | 3,420 | +90 | +2.7% | 17,589,300 |
| 2012/03/08 | 3,280 | 3,335 | 3,280 | 3,330 | +85 | +2.6% | 8,276,300 |
| 2012/03/07 | 3,225 | 3,260 | 3,220 | 3,245 | -40 | -1.2% | 8,904,800 |
| 2012/03/06 | 3,315 | 3,335 | 3,280 | 3,285 | -20 | -0.6% | 7,994,900 |
| 2012/03/05 | 3,315 | 3,340 | 3,285 | 3,305 | -10 | -0.3% | 6,303,400 |
| 2012/03/02 | 3,360 | 3,370 | 3,285 | 3,315 | -20 | -0.6% | 10,099,100 |
| 2012/03/01 | 3,380 | 3,430 | 3,315 | 3,335 | -20 | -0.6% | 12,525,700 |
| 2012/02/29 | 3,390 | 3,410 | 3,335 | 3,355 | -30 | -0.9% | 10,740,600 |
| 2012/02/28 | 3,350 | 3,395 | 3,340 | 3,385 | +5 | +0.1% | 7,835,300 |
| 2012/02/27 | 3,440 | 3,460 | 3,380 | 3,380 | ±0 | ±0% | 8,156,300 |
| 2012/02/24 | 3,360 | 3,395 | 3,340 | 3,380 | +10 | +0.3% | 9,133,400 |
| 2012/02/23 | 3,370 | 3,385 | 3,345 | 3,370 | -10 | -0.3% | 8,660,900 |
3201～
3250
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
