豊田自動織機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 7,710 | 7,710 | 7,630 | 7,690 | +50 | +0.7% | 238,100 |
| 2022/11/18 | 7,680 | 7,700 | 7,610 | 7,640 | -10 | -0.1% | 337,800 |
| 2022/11/17 | 7,550 | 7,710 | 7,550 | 7,650 | -10 | -0.1% | 319,000 |
| 2022/11/16 | 7,730 | 7,730 | 7,610 | 7,660 | -70 | -0.9% | 236,900 |
| 2022/11/15 | 7,680 | 7,770 | 7,680 | 7,730 | +70 | +0.9% | 245,600 |
| 2022/11/14 | 7,770 | 7,790 | 7,660 | 7,660 | -100 | -1.3% | 403,500 |
| 2022/11/11 | 7,700 | 7,800 | 7,690 | 7,760 | +210 | +2.8% | 392,800 |
| 2022/11/10 | 7,580 | 7,580 | 7,480 | 7,550 | -90 | -1.2% | 266,700 |
| 2022/11/09 | 7,640 | 7,710 | 7,600 | 7,640 | -50 | -0.7% | 268,700 |
| 2022/11/08 | 7,650 | 7,720 | 7,640 | 7,690 | +40 | +0.5% | 246,600 |
| 2022/11/07 | 7,600 | 7,680 | 7,570 | 7,650 | +130 | +1.7% | 355,400 |
| 2022/11/04 | 7,610 | 7,620 | 7,410 | 7,520 | -90 | -1.2% | 532,100 |
| 2022/11/02 | 7,560 | 7,640 | 7,480 | 7,610 | -50 | -0.7% | 488,200 |
| 2022/11/01 | 7,660 | 7,740 | 7,590 | 7,660 | ±0 | ±0% | 344,500 |
| 2022/10/31 | 7,770 | 7,780 | 7,640 | 7,660 | ±0 | ±0% | 834,100 |
| 2022/10/28 | 7,330 | 7,820 | 7,290 | 7,660 | +270 | +3.7% | 3,014,100 |
| 2022/10/27 | 7,430 | 7,460 | 7,360 | 7,390 | -40 | -0.5% | 447,800 |
| 2022/10/26 | 7,440 | 7,490 | 7,400 | 7,430 | +20 | +0.3% | 447,300 |
| 2022/10/25 | 7,400 | 7,440 | 7,330 | 7,410 | +130 | +1.8% | 361,200 |
| 2022/10/24 | 7,360 | 7,390 | 7,260 | 7,280 | +20 | +0.3% | 459,400 |
| 2022/10/21 | 7,380 | 7,390 | 7,260 | 7,260 | -60 | -0.8% | 458,200 |
| 2022/10/20 | 7,350 | 7,360 | 7,280 | 7,320 | -80 | -1.1% | 520,600 |
| 2022/10/19 | 7,370 | 7,450 | 7,360 | 7,400 | +10 | +0.1% | 380,100 |
| 2022/10/18 | 7,440 | 7,450 | 7,320 | 7,390 | +80 | +1.1% | 348,900 |
| 2022/10/17 | 7,370 | 7,370 | 7,270 | 7,310 | -160 | -2.1% | 551,900 |
| 2022/10/14 | 7,450 | 7,550 | 7,370 | 7,470 | +170 | +2.3% | 675,900 |
| 2022/10/13 | 7,280 | 7,330 | 7,240 | 7,300 | +20 | +0.3% | 434,200 |
| 2022/10/12 | 7,300 | 7,310 | 7,210 | 7,280 | -10 | -0.1% | 533,200 |
| 2022/10/11 | 7,290 | 7,410 | 7,230 | 7,290 | -130 | -1.8% | 558,200 |
| 2022/10/07 | 7,380 | 7,470 | 7,340 | 7,420 | -70 | -0.9% | 446,000 |
| 2022/10/06 | 7,450 | 7,520 | 7,440 | 7,490 | +100 | +1.4% | 586,000 |
| 2022/10/05 | 7,490 | 7,510 | 7,350 | 7,390 | +50 | +0.7% | 435,900 |
| 2022/10/04 | 7,340 | 7,360 | 7,250 | 7,340 | +150 | +2.1% | 513,000 |
| 2022/10/03 | 6,980 | 7,190 | 6,980 | 7,190 | +310 | +4.5% | 745,900 |
| 2022/09/30 | 7,090 | 7,100 | 6,820 | 6,880 | -300 | -4.2% | 850,100 |
| 2022/09/29 | 7,140 | 7,210 | 7,070 | 7,180 | +70 | +1% | 984,400 |
| 2022/09/28 | 7,000 | 7,140 | 7,000 | 7,110 | +50 | +0.7% | 879,000 |
| 2022/09/27 | 7,040 | 7,130 | 7,020 | 7,060 | +20 | +0.3% | 600,700 |
| 2022/09/26 | 7,120 | 7,140 | 7,000 | 7,040 | -250 | -3.4% | 866,500 |
| 2022/09/22 | 7,270 | 7,320 | 7,250 | 7,290 | ±0 | ±0% | 457,900 |
| 2022/09/21 | 7,350 | 7,350 | 7,260 | 7,290 | -70 | -1% | 465,700 |
| 2022/09/20 | 7,430 | 7,440 | 7,350 | 7,360 | -10 | -0.1% | 414,200 |
| 2022/09/16 | 7,450 | 7,520 | 7,370 | 7,370 | -120 | -1.6% | 612,000 |
| 2022/09/15 | 7,430 | 7,520 | 7,400 | 7,490 | -80 | -1.1% | 688,000 |
| 2022/09/14 | 7,500 | 7,620 | 7,480 | 7,570 | -210 | -2.7% | 560,400 |
| 2022/09/13 | 7,800 | 7,810 | 7,730 | 7,780 | -20 | -0.3% | 265,000 |
| 2022/09/12 | 7,860 | 7,860 | 7,760 | 7,800 | +90 | +1.2% | 248,800 |
| 2022/09/09 | 7,690 | 7,760 | 7,680 | 7,710 | -50 | -0.6% | 516,200 |
| 2022/09/08 | 7,630 | 7,780 | 7,620 | 7,760 | +200 | +2.6% | 492,300 |
| 2022/09/07 | 7,570 | 7,590 | 7,490 | 7,560 | +20 | +0.3% | 519,700 |
601～
650
件表示中 / 3693件
類似銘柄と比較する
現在ご覧いただいている「豊田織機」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 |
|---|---|---|---|---|---|---|---|---|
| 豊田織機 | 1,683,000円 | -2.1% | -11.8% | 1.66% | 21.14倍 | 1.03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 |
| トヨタ | 270,600円 | +4.2% | -11.3% | 3.33% | 7.82倍 | 1.03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 | 145,800円 | +5.7% | -10.8% | 4.66% | 6.77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 | 188,200円 | -1.6% | +28.5% | 3.40% | 10.30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 |
| スズキ | 178,100円 | +6.1% | - | 2.25% | 9.29倍 | 1.24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
