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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,841 | 1,844 | 1,822 | 1,826.5 | -26 | -1.4% | 24,567,200 |
| 2023/04/05 | 1,876.5 | 1,881 | 1,850.5 | 1,852.5 | -46.5 | -2.4% | 25,396,900 |
| 2023/04/04 | 1,887.5 | 1,899 | 1,877 | 1,899 | +2 | +0.1% | 21,339,500 |
| 2023/04/03 | 1,897.5 | 1,897.5 | 1,875.5 | 1,897 | +17 | +0.9% | 25,267,000 |
| 2023/03/31 | 1,863 | 1,897 | 1,855.5 | 1,880 | +38 | +2.1% | 37,152,100 |
| 2023/03/30 | 1,835.5 | 1,850 | 1,828.5 | 1,842 | -10 | -0.5% | 24,709,600 |
| 2023/03/29 | 1,812.5 | 1,852 | 1,810 | 1,852 | +46.5 | +2.6% | 36,692,000 |
| 2023/03/28 | 1,806 | 1,813 | 1,796.5 | 1,805.5 | +15.5 | +0.9% | 21,034,500 |
| 2023/03/27 | 1,795 | 1,796.5 | 1,781 | 1,790 | +6 | +0.3% | 16,892,900 |
| 2023/03/24 | 1,778 | 1,787 | 1,772 | 1,784 | -3 | -0.2% | 16,224,800 |
| 2023/03/23 | 1,782.5 | 1,793 | 1,778 | 1,787 | -14 | -0.8% | 19,861,700 |
| 2023/03/22 | 1,803 | 1,804.5 | 1,787 | 1,801 | +34 | +1.9% | 24,870,000 |
| 2023/03/20 | 1,767 | 1,778 | 1,764 | 1,767 | -19 | -1.1% | 25,693,500 |
| 2023/03/17 | 1,790 | 1,798 | 1,776 | 1,786 | -4 | -0.2% | 36,599,800 |
| 2023/03/16 | 1,770 | 1,793 | 1,765 | 1,790 | -22 | -1.2% | 30,331,500 |
| 2023/03/15 | 1,825 | 1,832.5 | 1,804 | 1,812 | +3 | +0.2% | 23,906,800 |
| 2023/03/14 | 1,807.5 | 1,810 | 1,781.5 | 1,809 | -55 | -3% | 45,615,100 |
| 2023/03/13 | 1,877 | 1,881 | 1,853.5 | 1,864 | -32 | -1.7% | 24,327,500 |
| 2023/03/10 | 1,898 | 1,910.5 | 1,887.5 | 1,896 | -23.5 | -1.2% | 33,371,500 |
| 2023/03/09 | 1,917.5 | 1,931.5 | 1,915 | 1,919.5 | +12 | +0.6% | 23,844,600 |
| 2023/03/08 | 1,904 | 1,915.5 | 1,903 | 1,907.5 | -7 | -0.4% | 18,703,000 |
| 2023/03/07 | 1,900 | 1,914.5 | 1,893 | 1,914.5 | +9 | +0.5% | 20,837,300 |
| 2023/03/06 | 1,893 | 1,915 | 1,890 | 1,905.5 | +21 | +1.1% | 28,716,300 |
| 2023/03/03 | 1,866 | 1,886 | 1,861 | 1,884.5 | +21 | +1.1% | 27,371,700 |
| 2023/03/02 | 1,860 | 1,881.5 | 1,860 | 1,863.5 | ±0 | ±0% | 20,227,600 |
| 2023/03/01 | 1,866 | 1,870.5 | 1,858.5 | 1,863.5 | +1 | +0.1% | 18,027,000 |
| 2023/02/28 | 1,857.5 | 1,869 | 1,855.5 | 1,862.5 | +5.5 | +0.3% | 19,162,000 |
| 2023/02/27 | 1,857 | 1,861.5 | 1,850 | 1,857 | -1 | -0.1% | 16,540,600 |
| 2023/02/24 | 1,856 | 1,865.5 | 1,854 | 1,858 | -7 | -0.4% | 19,154,000 |
| 2023/02/22 | 1,878 | 1,879 | 1,852 | 1,865 | -25 | -1.3% | 29,022,300 |
| 2023/02/21 | 1,900 | 1,901.5 | 1,889.5 | 1,890 | -12.5 | -0.7% | 16,937,100 |
| 2023/02/20 | 1,916 | 1,917 | 1,900 | 1,902.5 | -5 | -0.3% | 12,704,000 |
| 2023/02/17 | 1,893 | 1,910.5 | 1,891 | 1,907.5 | -5.5 | -0.3% | 21,230,800 |
| 2023/02/16 | 1,888.5 | 1,915 | 1,884.5 | 1,913 | +39 | +2.1% | 29,791,200 |
| 2023/02/15 | 1,890 | 1,893 | 1,868.5 | 1,874 | -8.5 | -0.5% | 21,936,500 |
| 2023/02/14 | 1,894.5 | 1,896.5 | 1,878.5 | 1,882.5 | +6 | +0.3% | 18,133,700 |
| 2023/02/13 | 1,870 | 1,880 | 1,857 | 1,876.5 | -2.5 | -0.1% | 21,137,100 |
| 2023/02/10 | 1,885.5 | 1,891 | 1,869 | 1,879 | -22 | -1.2% | 34,846,600 |
| 2023/02/09 | 1,900 | 1,923 | 1,883 | 1,901 | +3.5 | +0.2% | 34,568,700 |
| 2023/02/08 | 1,902 | 1,904.5 | 1,895.5 | 1,897.5 | +0.5 | ±0% | 13,623,900 |
| 2023/02/07 | 1,920 | 1,923.5 | 1,896.5 | 1,897 | -16.5 | -0.9% | 20,138,300 |
| 2023/02/06 | 1,909 | 1,934.5 | 1,908 | 1,913.5 | +22 | +1.2% | 30,031,400 |
| 2023/02/03 | 1,887 | 1,895.5 | 1,882.5 | 1,891.5 | +11 | +0.6% | 16,015,500 |
| 2023/02/02 | 1,908 | 1,909.5 | 1,875.5 | 1,880.5 | -22.5 | -1.2% | 19,168,200 |
| 2023/02/01 | 1,911 | 1,919 | 1,902.5 | 1,903 | +6.5 | +0.3% | 19,250,900 |
| 2023/01/31 | 1,910 | 1,913.5 | 1,895 | 1,896.5 | -5.5 | -0.3% | 18,849,600 |
| 2023/01/30 | 1,900.5 | 1,910 | 1,896.5 | 1,902 | +1.5 | +0.1% | 17,617,700 |
| 2023/01/27 | 1,902.5 | 1,902.5 | 1,886 | 1,900.5 | +7.5 | +0.4% | 21,336,000 |
| 2023/01/26 | 1,899 | 1,907.5 | 1,889 | 1,893 | -12 | -0.6% | 22,613,200 |
| 2023/01/25 | 1,900 | 1,909 | 1,898.5 | 1,905 | -6.5 | -0.3% | 18,486,100 |
401～
450
件表示中 / 3585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 | 267,400円 | +2.0% | -28.5% | 3.37% | 9.84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 |
| デンソー | 228,600円 | -1.8% | +39.6% | 2.80% | 15.23倍 | 1.32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 |
| ホンダ | 134,500円 | +2.8% | -12.6% | 5.06% | 6.57倍 | 0.50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 |
| 豊田織機 | 1,149,500円 | +1.7% | +5.1% | 2.44% | 14.33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 | 167,600円 | +4.2% | - | 2.39% | 9.24倍 | 1.16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
