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 |
|---|---|---|---|---|---|---|---|
| 2024/04/05 | 3,605 | 3,632 | 3,568 | 3,619 | -48 | -1.3% | 26,966,800 |
| 2024/04/04 | 3,670 | 3,739 | 3,652 | 3,667 | +47 | +1.3% | 33,637,800 |
| 2024/04/03 | 3,633 | 3,656 | 3,597 | 3,620 | -13 | -0.4% | 30,222,400 |
| 2024/04/02 | 3,685 | 3,705 | 3,616 | 3,633 | -6 | -0.2% | 31,273,800 |
| 2024/04/01 | 3,801 | 3,824 | 3,616 | 3,639 | -153 | -4% | 38,828,100 |
| 2024/03/29 | 3,804 | 3,833 | 3,792 | 3,792 | -14 | -0.4% | 22,515,100 |
| 2024/03/28 | 3,839 | 3,854 | 3,782 | 3,806 | -47 | -1.2% | 34,646,300 |
| 2024/03/27 | 3,875 | 3,891 | 3,846 | 3,853 | +3 | +0.1% | 35,165,500 |
| 2024/03/26 | 3,829 | 3,860 | 3,789 | 3,850 | +20 | +0.5% | 30,536,000 |
| 2024/03/25 | 3,850 | 3,886 | 3,823 | 3,830 | -42 | -1.1% | 28,829,300 |
| 2024/03/22 | 3,829 | 3,890 | 3,811 | 3,872 | +73 | +1.9% | 38,840,700 |
| 2024/03/21 | 3,800 | 3,829 | 3,776 | 3,799 | +124 | +3.4% | 45,118,200 |
| 2024/03/19 | 3,574 | 3,675 | 3,559 | 3,675 | +108 | +3% | 33,925,900 |
| 2024/03/18 | 3,515 | 3,576 | 3,504 | 3,567 | +79 | +2.3% | 26,489,600 |
| 2024/03/15 | 3,433 | 3,509 | 3,424 | 3,488 | +43 | +1.2% | 33,847,800 |
| 2024/03/14 | 3,450 | 3,463 | 3,415 | 3,445 | +1 | ±0% | 21,846,100 |
| 2024/03/13 | 3,506 | 3,536 | 3,405 | 3,444 | -31 | -0.9% | 32,358,800 |
| 2024/03/12 | 3,441 | 3,475 | 3,398 | 3,475 | -23 | -0.7% | 40,384,800 |
| 2024/03/11 | 3,500 | 3,530 | 3,443 | 3,498 | -112 | -3.1% | 34,641,400 |
| 2024/03/08 | 3,644 | 3,665 | 3,595 | 3,610 | -50 | -1.4% | 39,889,700 |
| 2024/03/07 | 3,799 | 3,811 | 3,640 | 3,660 | -109 | -2.9% | 44,389,400 |
| 2024/03/06 | 3,729 | 3,772 | 3,690 | 3,769 | +40 | +1.1% | 31,920,900 |
| 2024/03/05 | 3,665 | 3,742 | 3,641 | 3,729 | +67 | +1.8% | 31,082,800 |
| 2024/03/04 | 3,694 | 3,704 | 3,636 | 3,662 | -18 | -0.5% | 33,112,100 |
| 2024/03/01 | 3,595 | 3,689 | 3,586 | 3,680 | +59 | +1.6% | 29,522,200 |
| 2024/02/29 | 3,560 | 3,629 | 3,540 | 3,621 | +51 | +1.4% | 42,143,900 |
| 2024/02/28 | 3,588 | 3,599 | 3,541 | 3,570 | -12 | -0.3% | 21,824,800 |
| 2024/02/27 | 3,600 | 3,603 | 3,566 | 3,582 | +17 | +0.5% | 26,141,000 |
| 2024/02/26 | 3,550 | 3,607 | 3,522 | 3,565 | +44 | +1.2% | 36,879,000 |
| 2024/02/22 | 3,450 | 3,530 | 3,444 | 3,521 | +92 | +2.7% | 45,277,100 |
| 2024/02/21 | 3,400 | 3,436 | 3,396 | 3,429 | +15 | +0.4% | 27,204,700 |
| 2024/02/20 | 3,450 | 3,473 | 3,369 | 3,414 | -16 | -0.5% | 32,113,800 |
| 2024/02/19 | 3,414 | 3,449 | 3,401 | 3,430 | +16 | +0.5% | 18,623,200 |
| 2024/02/16 | 3,440 | 3,453 | 3,396 | 3,414 | +32 | +0.9% | 39,276,000 |
| 2024/02/15 | 3,415 | 3,416 | 3,351 | 3,382 | -3 | -0.1% | 31,611,400 |
| 2024/02/14 | 3,453 | 3,464 | 3,361 | 3,385 | -71 | -2.1% | 40,613,000 |
| 2024/02/13 | 3,366 | 3,459 | 3,350 | 3,456 | +133 | +4% | 50,279,000 |
| 2024/02/09 | 3,360 | 3,370 | 3,296 | 3,323 | -27 | -0.8% | 38,909,900 |
| 2024/02/08 | 3,330 | 3,409 | 3,283 | 3,350 | +90 | +2.8% | 65,539,300 |
| 2024/02/07 | 3,195 | 3,364 | 3,190 | 3,260 | +125 | +4% | 90,841,000 |
| 2024/02/06 | 2,999.5 | 3,148 | 2,951.5 | 3,135 | +143 | +4.8% | 80,031,600 |
| 2024/02/05 | 2,995.5 | 3,007 | 2,959 | 2,992 | +40.5 | +1.4% | 29,891,100 |
| 2024/02/02 | 2,963.5 | 2,966 | 2,938 | 2,951.5 | +6.5 | +0.2% | 24,939,800 |
| 2024/02/01 | 2,940.5 | 2,960 | 2,931 | 2,945 | -55 | -1.8% | 29,852,200 |
| 2024/01/31 | 2,940 | 3,000 | 2,939 | 3,000 | +40.5 | +1.4% | 28,387,200 |
| 2024/01/30 | 2,950 | 2,983.5 | 2,931 | 2,959.5 | -24 | -0.8% | 30,914,300 |
| 2024/01/29 | 2,929 | 2,994 | 2,928 | 2,983.5 | +91 | +3.1% | 39,361,500 |
| 2024/01/26 | 2,950 | 2,950 | 2,888.5 | 2,892.5 | -71.5 | -2.4% | 33,005,600 |
| 2024/01/25 | 2,967 | 2,986.5 | 2,938 | 2,964 | +4.5 | +0.2% | 28,781,400 |
| 2024/01/24 | 3,000 | 3,018 | 2,952 | 2,959.5 | -31.5 | -1.1% | 28,933,300 |
351～
400
件表示中 / 3780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 | 291,500円 | +1.0% | -39.7% | 3.26% | 14.28倍 | 1.06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 | 168,000円 | -2.7% | -46.1% | 4.17% | 15.66倍 | 0.53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 | 215,700円 | +0.5% | +28.5% | 2.97% | 11.38倍 | 1.18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 | 1,647,500円 | -2.1% | -11.8% | 0.00% | 20.62倍 | 1.01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 | 208,100円 | +4.7% | -20.6% | 2.16% | 12.55倍 | 1.35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
