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 |
|---|---|---|---|---|---|---|---|
| 2020/08/06 | 5,530 | 5,640 | 5,530 | 5,580 | +60 | +1.1% | 345,000 |
| 2020/08/05 | 5,390 | 5,550 | 5,360 | 5,520 | +40 | +0.7% | 350,900 |
| 2020/08/04 | 5,410 | 5,520 | 5,400 | 5,480 | +150 | +2.8% | 333,100 |
| 2020/08/03 | 5,380 | 5,440 | 5,260 | 5,330 | -10 | -0.2% | 352,200 |
| 2020/07/31 | 5,490 | 5,490 | 5,310 | 5,340 | -210 | -3.8% | 654,600 |
| 2020/07/30 | 5,650 | 5,650 | 5,530 | 5,550 | -60 | -1.1% | 208,000 |
| 2020/07/29 | 5,680 | 5,690 | 5,590 | 5,610 | -150 | -2.6% | 355,100 |
| 2020/07/28 | 5,780 | 5,820 | 5,700 | 5,760 | -30 | -0.5% | 289,600 |
| 2020/07/27 | 5,590 | 5,790 | 5,580 | 5,790 | +100 | +1.8% | 463,700 |
| 2020/07/22 | 5,730 | 5,800 | 5,690 | 5,690 | -40 | -0.7% | 259,800 |
| 2020/07/21 | 5,730 | 5,770 | 5,680 | 5,730 | -40 | -0.7% | 404,400 |
| 2020/07/20 | 5,760 | 5,800 | 5,690 | 5,770 | ±0 | ±0% | 362,200 |
| 2020/07/17 | 5,850 | 5,850 | 5,740 | 5,770 | -70 | -1.2% | 294,700 |
| 2020/07/16 | 5,800 | 5,880 | 5,780 | 5,840 | -80 | -1.4% | 390,800 |
| 2020/07/15 | 5,870 | 5,940 | 5,810 | 5,920 | +140 | +2.4% | 629,300 |
| 2020/07/14 | 5,670 | 5,810 | 5,670 | 5,780 | +110 | +1.9% | 580,300 |
| 2020/07/13 | 5,580 | 5,700 | 5,580 | 5,670 | +210 | +3.8% | 282,300 |
| 2020/07/10 | 5,550 | 5,560 | 5,460 | 5,460 | -80 | -1.4% | 568,200 |
| 2020/07/09 | 5,450 | 5,570 | 5,450 | 5,540 | -60 | -1.1% | 378,900 |
| 2020/07/08 | 5,720 | 5,720 | 5,590 | 5,600 | -140 | -2.4% | 333,400 |
| 2020/07/07 | 5,830 | 5,830 | 5,710 | 5,740 | -70 | -1.2% | 307,700 |
| 2020/07/06 | 5,730 | 5,820 | 5,730 | 5,810 | +110 | +1.9% | 180,300 |
| 2020/07/03 | 5,720 | 5,730 | 5,650 | 5,700 | +30 | +0.5% | 186,700 |
| 2020/07/02 | 5,650 | 5,730 | 5,620 | 5,670 | +60 | +1.1% | 502,400 |
| 2020/07/01 | 5,720 | 5,740 | 5,590 | 5,610 | -100 | -1.8% | 340,900 |
| 2020/06/30 | 5,810 | 5,840 | 5,690 | 5,710 | +60 | +1.1% | 433,200 |
| 2020/06/29 | 5,750 | 5,750 | 5,620 | 5,650 | -140 | -2.4% | 357,000 |
| 2020/06/26 | 5,850 | 5,860 | 5,770 | 5,790 | -20 | -0.3% | 480,100 |
| 2020/06/25 | 5,820 | 5,880 | 5,770 | 5,810 | -60 | -1% | 401,100 |
| 2020/06/24 | 5,900 | 5,910 | 5,810 | 5,870 | +40 | +0.7% | 337,400 |
| 2020/06/23 | 5,810 | 5,870 | 5,730 | 5,830 | +90 | +1.6% | 361,300 |
| 2020/06/22 | 5,770 | 5,770 | 5,710 | 5,740 | ±0 | ±0% | 261,800 |
| 2020/06/19 | 5,740 | 5,820 | 5,670 | 5,740 | -60 | -1% | 1,273,400 |
| 2020/06/18 | 5,750 | 5,840 | 5,700 | 5,800 | +10 | +0.2% | 300,500 |
| 2020/06/17 | 5,870 | 5,870 | 5,760 | 5,790 | -160 | -2.7% | 408,200 |
| 2020/06/16 | 5,720 | 5,950 | 5,680 | 5,950 | +330 | +5.9% | 466,600 |
| 2020/06/15 | 5,760 | 5,820 | 5,620 | 5,620 | -180 | -3.1% | 461,200 |
| 2020/06/12 | 5,830 | 5,830 | 5,720 | 5,800 | -100 | -1.7% | 608,000 |
| 2020/06/11 | 5,870 | 5,990 | 5,870 | 5,900 | -20 | -0.3% | 781,000 |
| 2020/06/10 | 5,890 | 5,970 | 5,860 | 5,920 | -50 | -0.8% | 474,500 |
| 2020/06/09 | 6,010 | 6,010 | 5,880 | 5,970 | -40 | -0.7% | 336,100 |
| 2020/06/08 | 5,950 | 6,010 | 5,890 | 6,010 | +150 | +2.6% | 527,600 |
| 2020/06/05 | 5,880 | 5,890 | 5,810 | 5,860 | -50 | -0.8% | 397,500 |
| 2020/06/04 | 5,900 | 5,950 | 5,800 | 5,910 | +40 | +0.7% | 498,200 |
| 2020/06/03 | 5,810 | 5,950 | 5,800 | 5,870 | +210 | +3.7% | 601,500 |
| 2020/06/02 | 5,560 | 5,690 | 5,550 | 5,660 | +150 | +2.7% | 376,500 |
| 2020/06/01 | 5,550 | 5,570 | 5,470 | 5,510 | ±0 | ±0% | 203,500 |
| 2020/05/29 | 5,480 | 5,600 | 5,480 | 5,510 | -70 | -1.3% | 879,000 |
| 2020/05/28 | 5,550 | 5,580 | 5,450 | 5,580 | +70 | +1.3% | 531,200 |
| 2020/05/27 | 5,430 | 5,520 | 5,430 | 5,510 | +100 | +1.8% | 362,200 |
1251～
1300
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 | 1,656,500円 | -2.1% | -11.8% | 0.00% | 20.74倍 | 1.02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 | 167,000円 | -2.7% | -46.1% | 4.19% | 15.57倍 | 0.53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 | 217,100円 | +0.5% | +28.5% | 2.95% | 11.46倍 | 1.19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 | 210,000円 | +4.7% | -20.6% | 2.14% | 12.66倍 | 1.36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 | 314,500円 | -2.3% | -48.7% | 3.66% | 14.30倍 | 0.84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
