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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 7,640 | 7,720 | 7,600 | 7,680 | -20 | -0.3% | 393,300 |
| 2022/04/08 | 7,750 | 7,770 | 7,640 | 7,700 | -10 | -0.1% | 792,500 |
| 2022/04/07 | 7,550 | 7,730 | 7,450 | 7,710 | -110 | -1.4% | 995,600 |
| 2022/04/06 | 8,000 | 8,000 | 7,780 | 7,820 | -320 | -3.9% | 1,023,700 |
| 2022/04/05 | 8,480 | 8,490 | 8,110 | 8,140 | -310 | -3.7% | 769,400 |
| 2022/04/04 | 8,290 | 8,500 | 8,290 | 8,450 | +10 | +0.1% | 337,400 |
| 2022/04/01 | 8,350 | 8,510 | 8,220 | 8,440 | -30 | -0.4% | 554,500 |
| 2022/03/31 | 8,520 | 8,670 | 8,440 | 8,470 | -70 | -0.8% | 532,200 |
| 2022/03/30 | 8,700 | 8,720 | 8,440 | 8,540 | -120 | -1.4% | 476,700 |
| 2022/03/29 | 8,670 | 8,830 | 8,610 | 8,660 | +100 | +1.2% | 631,300 |
| 2022/03/28 | 8,600 | 8,650 | 8,470 | 8,560 | +50 | +0.6% | 563,700 |
| 2022/03/25 | 8,690 | 8,690 | 8,420 | 8,510 | -190 | -2.2% | 797,800 |
| 2022/03/24 | 8,580 | 8,710 | 8,410 | 8,700 | +30 | +0.3% | 516,900 |
| 2022/03/23 | 8,520 | 8,670 | 8,510 | 8,670 | +220 | +2.6% | 666,800 |
| 2022/03/22 | 8,330 | 8,530 | 8,330 | 8,450 | +230 | +2.8% | 712,400 |
| 2022/03/18 | 8,350 | 8,470 | 8,180 | 8,220 | -160 | -1.9% | 1,081,600 |
| 2022/03/17 | 8,420 | 8,510 | 8,170 | 8,380 | +410 | +5.1% | 763,800 |
| 2022/03/16 | 7,840 | 8,020 | 7,830 | 7,970 | +180 | +2.3% | 503,800 |
| 2022/03/15 | 7,750 | 7,880 | 7,710 | 7,790 | +40 | +0.5% | 402,300 |
| 2022/03/14 | 7,650 | 7,840 | 7,650 | 7,750 | +140 | +1.8% | 447,200 |
| 2022/03/11 | 7,600 | 7,710 | 7,510 | 7,610 | -230 | -2.9% | 585,900 |
| 2022/03/10 | 7,760 | 7,880 | 7,740 | 7,840 | +420 | +5.7% | 503,900 |
| 2022/03/09 | 7,330 | 7,540 | 7,310 | 7,420 | +100 | +1.4% | 757,600 |
| 2022/03/08 | 7,380 | 7,500 | 7,310 | 7,320 | -210 | -2.8% | 804,700 |
| 2022/03/07 | 7,630 | 7,690 | 7,290 | 7,530 | -490 | -6.1% | 790,600 |
| 2022/03/04 | 8,180 | 8,200 | 7,900 | 8,020 | -310 | -3.7% | 599,400 |
| 2022/03/03 | 8,320 | 8,430 | 8,290 | 8,330 | +110 | +1.3% | 390,600 |
| 2022/03/02 | 8,530 | 8,610 | 8,220 | 8,220 | -490 | -5.6% | 485,000 |
| 2022/03/01 | 8,870 | 8,890 | 8,690 | 8,710 | -30 | -0.3% | 323,000 |
| 2022/02/28 | 8,820 | 8,820 | 8,630 | 8,740 | -150 | -1.7% | 544,300 |
| 2022/02/25 | 8,620 | 8,930 | 8,620 | 8,890 | +210 | +2.4% | 420,900 |
| 2022/02/24 | 8,670 | 8,790 | 8,570 | 8,680 | -100 | -1.1% | 377,500 |
| 2022/02/22 | 8,940 | 8,960 | 8,750 | 8,780 | -310 | -3.4% | 320,900 |
| 2022/02/21 | 9,060 | 9,150 | 8,950 | 9,090 | -70 | -0.8% | 239,600 |
| 2022/02/18 | 9,080 | 9,190 | 9,020 | 9,160 | -10 | -0.1% | 211,700 |
| 2022/02/17 | 9,240 | 9,300 | 9,120 | 9,170 | -110 | -1.2% | 294,900 |
| 2022/02/16 | 9,350 | 9,420 | 9,240 | 9,280 | +170 | +1.9% | 214,600 |
| 2022/02/15 | 9,200 | 9,240 | 9,070 | 9,110 | -70 | -0.8% | 391,000 |
| 2022/02/14 | 9,160 | 9,230 | 9,060 | 9,180 | -170 | -1.8% | 432,800 |
| 2022/02/10 | 9,320 | 9,380 | 9,180 | 9,350 | +180 | +2% | 552,800 |
| 2022/02/09 | 9,120 | 9,220 | 9,020 | 9,170 | +120 | +1.3% | 389,000 |
| 2022/02/08 | 8,900 | 9,070 | 8,900 | 9,050 | +150 | +1.7% | 319,000 |
| 2022/02/07 | 8,830 | 8,920 | 8,760 | 8,900 | -80 | -0.9% | 242,100 |
| 2022/02/04 | 9,070 | 9,080 | 8,850 | 8,980 | +70 | +0.8% | 368,600 |
| 2022/02/03 | 8,820 | 8,960 | 8,710 | 8,910 | -210 | -2.3% | 499,600 |
| 2022/02/02 | 8,880 | 9,180 | 8,790 | 9,120 | +330 | +3.8% | 760,900 |
| 2022/02/01 | 8,950 | 9,000 | 8,770 | 8,790 | -110 | -1.2% | 366,400 |
| 2022/01/31 | 8,750 | 8,920 | 8,630 | 8,900 | +30 | +0.3% | 360,000 |
| 2022/01/28 | 8,650 | 8,930 | 8,610 | 8,870 | +370 | +4.4% | 485,200 |
| 2022/01/27 | 8,800 | 8,840 | 8,420 | 8,500 | -240 | -2.7% | 418,600 |
751～
800
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% | 21.13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 | 1.02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 |
| 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
