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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 7,880 | 7,970 | 7,850 | 7,850 | -130 | -1.6% | 513,800 |
| 2022/08/22 | 7,900 | 8,030 | 7,890 | 7,980 | ±0 | ±0% | 347,300 |
| 2022/08/19 | 7,990 | 8,010 | 7,930 | 7,980 | +30 | +0.4% | 380,400 |
| 2022/08/18 | 7,980 | 7,990 | 7,880 | 7,950 | -140 | -1.7% | 359,700 |
| 2022/08/17 | 8,060 | 8,120 | 8,040 | 8,090 | +110 | +1.4% | 397,500 |
| 2022/08/16 | 7,970 | 7,980 | 7,940 | 7,980 | -30 | -0.4% | 258,700 |
| 2022/08/15 | 7,970 | 8,040 | 7,940 | 8,010 | +80 | +1% | 281,400 |
| 2022/08/12 | 7,800 | 7,960 | 7,780 | 7,930 | +220 | +2.9% | 540,400 |
| 2022/08/10 | 7,730 | 7,740 | 7,620 | 7,710 | -40 | -0.5% | 537,400 |
| 2022/08/09 | 7,880 | 7,930 | 7,720 | 7,750 | -160 | -2% | 247,200 |
| 2022/08/08 | 7,820 | 7,930 | 7,800 | 7,910 | +30 | +0.4% | 228,900 |
| 2022/08/05 | 7,810 | 7,920 | 7,800 | 7,880 | +20 | +0.3% | 397,000 |
| 2022/08/04 | 7,850 | 7,890 | 7,780 | 7,860 | +100 | +1.3% | 494,100 |
| 2022/08/03 | 7,720 | 7,810 | 7,650 | 7,760 | +90 | +1.2% | 567,000 |
| 2022/08/02 | 7,870 | 7,890 | 7,620 | 7,670 | -290 | -3.6% | 649,000 |
| 2022/08/01 | 7,980 | 8,070 | 7,850 | 7,960 | -90 | -1.1% | 613,200 |
| 2022/07/29 | 7,950 | 8,160 | 7,950 | 8,050 | +90 | +1.1% | 959,600 |
| 2022/07/28 | 8,070 | 8,080 | 7,930 | 7,960 | -60 | -0.7% | 520,600 |
| 2022/07/27 | 8,000 | 8,060 | 7,920 | 8,020 | -60 | -0.7% | 492,300 |
| 2022/07/26 | 8,150 | 8,170 | 8,060 | 8,080 | ±0 | ±0% | 276,600 |
| 2022/07/25 | 8,190 | 8,260 | 8,050 | 8,080 | -150 | -1.8% | 263,000 |
| 2022/07/22 | 8,180 | 8,230 | 8,160 | 8,230 | -60 | -0.7% | 393,300 |
| 2022/07/21 | 8,260 | 8,330 | 8,180 | 8,290 | -20 | -0.2% | 391,700 |
| 2022/07/20 | 8,240 | 8,310 | 8,190 | 8,310 | +210 | +2.6% | 388,600 |
| 2022/07/19 | 8,050 | 8,100 | 8,000 | 8,100 | +150 | +1.9% | 334,300 |
| 2022/07/15 | 7,900 | 7,970 | 7,830 | 7,950 | +40 | +0.5% | 312,100 |
| 2022/07/14 | 7,810 | 7,930 | 7,710 | 7,910 | -40 | -0.5% | 364,000 |
| 2022/07/13 | 8,040 | 8,080 | 7,930 | 7,950 | -20 | -0.3% | 323,800 |
| 2022/07/12 | 8,220 | 8,220 | 7,940 | 7,970 | -240 | -2.9% | 506,200 |
| 2022/07/11 | 8,220 | 8,280 | 8,140 | 8,210 | +100 | +1.2% | 386,200 |
| 2022/07/08 | 8,080 | 8,260 | 8,060 | 8,110 | +80 | +1% | 532,500 |
| 2022/07/07 | 7,990 | 8,060 | 7,860 | 8,030 | +190 | +2.4% | 428,700 |
| 2022/07/06 | 8,050 | 8,110 | 7,760 | 7,840 | -410 | -5% | 509,700 |
| 2022/07/05 | 8,230 | 8,270 | 8,150 | 8,250 | +60 | +0.7% | 349,100 |
| 2022/07/04 | 8,120 | 8,220 | 8,110 | 8,190 | +180 | +2.2% | 370,900 |
| 2022/07/01 | 8,340 | 8,440 | 7,970 | 8,010 | -390 | -4.6% | 701,800 |
| 2022/06/30 | 8,440 | 8,450 | 8,330 | 8,400 | +30 | +0.4% | 756,400 |
| 2022/06/29 | 8,410 | 8,430 | 8,300 | 8,370 | -60 | -0.7% | 918,900 |
| 2022/06/28 | 8,330 | 8,430 | 8,290 | 8,430 | +110 | +1.3% | 421,100 |
| 2022/06/27 | 8,280 | 8,340 | 8,230 | 8,320 | +180 | +2.2% | 460,100 |
| 2022/06/24 | 8,120 | 8,200 | 8,070 | 8,140 | -30 | -0.4% | 345,200 |
| 2022/06/23 | 8,170 | 8,260 | 8,150 | 8,170 | -40 | -0.5% | 380,900 |
| 2022/06/22 | 8,180 | 8,290 | 8,140 | 8,210 | +70 | +0.9% | 453,800 |
| 2022/06/21 | 8,070 | 8,210 | 8,040 | 8,140 | +220 | +2.8% | 434,800 |
| 2022/06/20 | 8,190 | 8,190 | 7,870 | 7,920 | -190 | -2.3% | 436,800 |
| 2022/06/17 | 7,960 | 8,230 | 7,940 | 8,110 | -150 | -1.8% | 2,054,400 |
| 2022/06/16 | 8,250 | 8,340 | 8,200 | 8,260 | +40 | +0.5% | 562,400 |
| 2022/06/15 | 8,380 | 8,380 | 8,200 | 8,220 | +140 | +1.7% | 894,100 |
| 2022/06/14 | 7,980 | 8,130 | 7,950 | 8,080 | +20 | +0.2% | 624,700 |
| 2022/06/13 | 8,140 | 8,220 | 8,060 | 8,060 | -380 | -4.5% | 658,000 |
751～
800
件表示中 / 3783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 | 1,646,500円 | -2.1% | -11.8% | 0.00% | 20.61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 |
| ホンダ | 164,900円 | -2.7% | -46.1% | 4.24% | 15.38倍 | 0.52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 | 213,900円 | +0.5% | +28.5% | 2.99% | 11.29倍 | 1.17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 | 208,300円 | +4.7% | -20.6% | 2.16% | 12.56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 |
| ＳＵＢＡＲＵ | 310,300円 | -2.3% | -48.7% | 3.71% | 14.11倍 | 0.83倍 |
|
水平対向エンジンや４駆車、安全技術に強み。米国比率高い。航空機も。トヨタが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
