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 |
|---|---|---|---|---|---|---|---|
| 2020/04/24 | 5,280 | 5,320 | 5,190 | 5,230 | -60 | -1.1% | 1,583,400 |
| 2020/04/23 | 5,120 | 5,290 | 5,120 | 5,290 | +170 | +3.3% | 501,300 |
| 2020/04/22 | 5,220 | 5,220 | 5,060 | 5,120 | -100 | -1.9% | 589,800 |
| 2020/04/21 | 5,220 | 5,270 | 5,140 | 5,220 | -70 | -1.3% | 616,800 |
| 2020/04/20 | 5,340 | 5,410 | 5,260 | 5,290 | -30 | -0.6% | 497,000 |
| 2020/04/17 | 5,220 | 5,360 | 5,180 | 5,320 | +170 | +3.3% | 628,000 |
| 2020/04/16 | 5,070 | 5,160 | 5,030 | 5,150 | -70 | -1.3% | 458,500 |
| 2020/04/15 | 5,280 | 5,280 | 5,110 | 5,220 | -70 | -1.3% | 598,700 |
| 2020/04/14 | 5,210 | 5,310 | 5,190 | 5,290 | +110 | +2.1% | 314,300 |
| 2020/04/13 | 5,270 | 5,290 | 5,150 | 5,180 | -140 | -2.6% | 358,800 |
| 2020/04/10 | 5,310 | 5,320 | 5,140 | 5,320 | +70 | +1.3% | 420,300 |
| 2020/04/09 | 5,160 | 5,270 | 5,110 | 5,250 | +70 | +1.4% | 409,000 |
| 2020/04/08 | 5,100 | 5,210 | 5,060 | 5,180 | +120 | +2.4% | 479,900 |
| 2020/04/07 | 4,980 | 5,150 | 4,905 | 5,060 | +110 | +2.2% | 555,300 |
| 2020/04/06 | 4,705 | 4,985 | 4,610 | 4,950 | +315 | +6.8% | 578,200 |
| 2020/04/03 | 4,715 | 4,745 | 4,590 | 4,635 | -125 | -2.6% | 513,900 |
| 2020/04/02 | 4,875 | 4,930 | 4,730 | 4,760 | -240 | -4.8% | 608,500 |
| 2020/04/01 | 5,110 | 5,230 | 4,920 | 5,000 | -180 | -3.5% | 600,800 |
| 2020/03/31 | 5,390 | 5,460 | 5,140 | 5,180 | -190 | -3.5% | 704,200 |
| 2020/03/30 | 5,280 | 5,380 | 5,150 | 5,370 | -30 | -0.6% | 689,000 |
| 2020/03/27 | 5,430 | 5,450 | 5,190 | 5,400 | +170 | +3.3% | 806,900 |
| 2020/03/26 | 5,170 | 5,250 | 5,080 | 5,230 | +40 | +0.8% | 817,700 |
| 2020/03/25 | 5,050 | 5,220 | 5,010 | 5,190 | +355 | +7.3% | 611,600 |
| 2020/03/24 | 4,710 | 4,850 | 4,605 | 4,835 | +265 | +5.8% | 811,900 |
| 2020/03/23 | 4,570 | 4,675 | 4,525 | 4,570 | -70 | -1.5% | 1,588,800 |
| 2020/03/19 | 4,520 | 4,800 | 4,495 | 4,640 | +175 | +3.9% | 1,308,800 |
| 2020/03/18 | 4,560 | 4,735 | 4,445 | 4,465 | -120 | -2.6% | 1,159,100 |
| 2020/03/17 | 4,350 | 4,630 | 4,250 | 4,585 | +110 | +2.5% | 1,277,300 |
| 2020/03/16 | 4,690 | 4,715 | 4,450 | 4,475 | -255 | -5.4% | 1,136,400 |
| 2020/03/13 | 4,795 | 4,910 | 4,540 | 4,730 | -205 | -4.2% | 1,190,000 |
| 2020/03/12 | 5,000 | 5,040 | 4,855 | 4,935 | -235 | -4.5% | 661,100 |
| 2020/03/11 | 5,210 | 5,330 | 5,170 | 5,170 | +20 | +0.4% | 694,000 |
| 2020/03/10 | 4,990 | 5,180 | 4,870 | 5,150 | +60 | +1.2% | 918,500 |
| 2020/03/09 | 5,220 | 5,230 | 5,010 | 5,090 | -330 | -6.1% | 682,600 |
| 2020/03/06 | 5,480 | 5,530 | 5,390 | 5,420 | -200 | -3.6% | 774,900 |
| 2020/03/05 | 5,680 | 5,700 | 5,590 | 5,620 | -30 | -0.5% | 467,600 |
| 2020/03/04 | 5,610 | 5,670 | 5,540 | 5,650 | -30 | -0.5% | 480,600 |
| 2020/03/03 | 5,760 | 5,840 | 5,680 | 5,680 | -10 | -0.2% | 822,000 |
| 2020/03/02 | 5,650 | 5,740 | 5,600 | 5,690 | -20 | -0.4% | 742,400 |
| 2020/02/28 | 5,800 | 5,810 | 5,680 | 5,710 | -210 | -3.5% | 856,200 |
| 2020/02/27 | 5,960 | 6,000 | 5,900 | 5,920 | -100 | -1.7% | 693,900 |
| 2020/02/26 | 5,960 | 6,030 | 5,900 | 6,020 | ±0 | ±0% | 777,700 |
| 2020/02/25 | 5,990 | 6,110 | 5,980 | 6,020 | -350 | -5.5% | 916,300 |
| 2020/02/21 | 6,380 | 6,440 | 6,360 | 6,370 | +30 | +0.5% | 418,900 |
| 2020/02/20 | 6,300 | 6,390 | 6,290 | 6,340 | +110 | +1.8% | 580,700 |
| 2020/02/19 | 6,270 | 6,270 | 6,200 | 6,230 | ±0 | ±0% | 445,000 |
| 2020/02/18 | 6,230 | 6,260 | 6,190 | 6,230 | -10 | -0.2% | 417,100 |
| 2020/02/17 | 6,230 | 6,240 | 6,160 | 6,240 | +40 | +0.6% | 430,100 |
| 2020/02/14 | 6,160 | 6,220 | 6,130 | 6,200 | -30 | -0.5% | 497,200 |
| 2020/02/13 | 6,230 | 6,240 | 6,180 | 6,230 | +30 | +0.5% | 443,500 |
1251～
1300
件表示中 / 3715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 | 1,640,000円 | -2.1% | -11.8% | 0.00% | 20.53倍 | 1.00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 | 140,200円 | -6.4% | -62.8% | 4.99% | 23.27倍 | 0.47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 | 193,000円 | -1.6% | +28.5% | 3.32% | 10.38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 | 168,000円 | +4.7% | -20.6% | 2.68% | 10.13倍 | 1.09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 | 252,200円 | -1.8% | -13.0% | 4.56% | 6.83倍 | 0.68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
