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 |
|---|---|---|---|---|---|---|---|
| 2020/05/26 | 5,360 | 5,450 | 5,330 | 5,410 | +100 | +1.9% | 398,400 |
| 2020/05/25 | 5,220 | 5,310 | 5,210 | 5,310 | +150 | +2.9% | 221,900 |
| 2020/05/22 | 5,240 | 5,250 | 5,160 | 5,160 | -120 | -2.3% | 334,800 |
| 2020/05/21 | 5,400 | 5,400 | 5,260 | 5,280 | -80 | -1.5% | 345,500 |
| 2020/05/20 | 5,310 | 5,370 | 5,280 | 5,360 | -10 | -0.2% | 415,600 |
| 2020/05/19 | 5,260 | 5,380 | 5,260 | 5,370 | +170 | +3.3% | 443,600 |
| 2020/05/18 | 5,150 | 5,230 | 5,110 | 5,200 | +50 | +1% | 303,500 |
| 2020/05/15 | 5,280 | 5,290 | 5,090 | 5,150 | ±0 | ±0% | 563,000 |
| 2020/05/14 | 5,200 | 5,220 | 5,130 | 5,150 | -130 | -2.5% | 413,000 |
| 2020/05/13 | 5,240 | 5,330 | 5,240 | 5,280 | -90 | -1.7% | 311,200 |
| 2020/05/12 | 5,490 | 5,490 | 5,310 | 5,370 | -140 | -2.5% | 308,000 |
| 2020/05/11 | 5,390 | 5,510 | 5,390 | 5,510 | +160 | +3% | 344,400 |
| 2020/05/08 | 5,210 | 5,350 | 5,200 | 5,350 | +200 | +3.9% | 405,100 |
| 2020/05/07 | 5,160 | 5,190 | 5,120 | 5,150 | -80 | -1.5% | 610,500 |
| 2020/05/01 | 5,350 | 5,400 | 5,140 | 5,230 | -200 | -3.7% | 736,100 |
| 2020/04/30 | 5,430 | 5,570 | 5,360 | 5,430 | +150 | +2.8% | 763,100 |
| 2020/04/28 | 5,290 | 5,320 | 5,180 | 5,280 | +10 | +0.2% | 623,900 |
| 2020/04/27 | 5,200 | 5,280 | 5,180 | 5,270 | +40 | +0.8% | 372,500 |
| 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 |
1301～
1350
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
