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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 5,440 | 5,490 | 5,390 | 5,470 | ±0 | ±0% | 557,900 |
| 2019/08/06 | 5,290 | 5,480 | 5,280 | 5,470 | -40 | -0.7% | 461,500 |
| 2019/08/05 | 5,480 | 5,540 | 5,450 | 5,510 | -40 | -0.7% | 639,600 |
| 2019/08/02 | 5,550 | 5,590 | 5,520 | 5,550 | -200 | -3.5% | 520,600 |
| 2019/08/01 | 5,690 | 5,840 | 5,690 | 5,750 | +80 | +1.4% | 660,900 |
| 2019/07/31 | 5,860 | 5,890 | 5,440 | 5,670 | -220 | -3.7% | 1,410,300 |
| 2019/07/30 | 5,910 | 5,950 | 5,860 | 5,890 | +10 | +0.2% | 276,500 |
| 2019/07/29 | 5,870 | 5,890 | 5,840 | 5,880 | -10 | -0.2% | 357,300 |
| 2019/07/26 | 5,910 | 5,930 | 5,790 | 5,890 | -40 | -0.7% | 618,900 |
| 2019/07/25 | 5,930 | 5,950 | 5,870 | 5,930 | +20 | +0.3% | 480,400 |
| 2019/07/24 | 5,910 | 5,950 | 5,880 | 5,910 | +50 | +0.9% | 388,900 |
| 2019/07/23 | 5,800 | 5,910 | 5,750 | 5,860 | +40 | +0.7% | 416,200 |
| 2019/07/22 | 5,750 | 5,850 | 5,740 | 5,820 | ±0 | ±0% | 517,300 |
| 2019/07/19 | 5,740 | 5,830 | 5,700 | 5,820 | +60 | +1% | 589,100 |
| 2019/07/18 | 5,920 | 5,930 | 5,740 | 5,760 | -170 | -2.9% | 468,000 |
| 2019/07/17 | 5,940 | 5,980 | 5,900 | 5,930 | -50 | -0.8% | 371,200 |
| 2019/07/16 | 5,930 | 6,010 | 5,930 | 5,980 | +50 | +0.8% | 354,200 |
| 2019/07/12 | 5,940 | 5,960 | 5,870 | 5,930 | +10 | +0.2% | 338,300 |
| 2019/07/11 | 5,910 | 5,960 | 5,870 | 5,920 | +30 | +0.5% | 409,600 |
| 2019/07/10 | 5,840 | 5,910 | 5,810 | 5,890 | -30 | -0.5% | 477,900 |
| 2019/07/09 | 6,020 | 6,050 | 5,900 | 5,920 | -20 | -0.3% | 378,200 |
| 2019/07/08 | 5,990 | 6,010 | 5,910 | 5,940 | -10 | -0.2% | 331,900 |
| 2019/07/05 | 5,920 | 5,970 | 5,900 | 5,950 | +10 | +0.2% | 312,400 |
| 2019/07/04 | 5,910 | 5,970 | 5,900 | 5,940 | +30 | +0.5% | 181,800 |
| 2019/07/03 | 5,930 | 5,940 | 5,880 | 5,910 | -100 | -1.7% | 331,200 |
| 2019/07/02 | 6,010 | 6,020 | 5,960 | 6,010 | -30 | -0.5% | 363,800 |
| 2019/07/01 | 6,000 | 6,040 | 5,930 | 6,040 | +110 | +1.9% | 360,000 |
| 2019/06/28 | 6,000 | 6,000 | 5,900 | 5,930 | +20 | +0.3% | 415,000 |
| 2019/06/27 | 5,840 | 5,910 | 5,830 | 5,910 | +110 | +1.9% | 299,500 |
| 2019/06/26 | 5,800 | 5,860 | 5,790 | 5,800 | -30 | -0.5% | 262,100 |
| 2019/06/25 | 5,820 | 5,910 | 5,800 | 5,830 | +40 | +0.7% | 369,900 |
| 2019/06/24 | 5,750 | 5,840 | 5,720 | 5,790 | +70 | +1.2% | 282,100 |
| 2019/06/21 | 5,820 | 5,840 | 5,700 | 5,720 | -90 | -1.5% | 650,800 |
| 2019/06/20 | 5,920 | 5,940 | 5,800 | 5,810 | -160 | -2.7% | 489,500 |
| 2019/06/19 | 5,860 | 6,000 | 5,860 | 5,970 | +180 | +3.1% | 466,000 |
| 2019/06/18 | 5,800 | 5,870 | 5,790 | 5,790 | +10 | +0.2% | 312,300 |
| 2019/06/17 | 5,820 | 5,820 | 5,750 | 5,780 | -100 | -1.7% | 495,700 |
| 2019/06/14 | 5,860 | 5,910 | 5,820 | 5,880 | +40 | +0.7% | 332,500 |
| 2019/06/13 | 5,850 | 5,900 | 5,800 | 5,840 | -70 | -1.2% | 448,500 |
| 2019/06/12 | 5,930 | 5,960 | 5,890 | 5,910 | -50 | -0.8% | 375,400 |
| 2019/06/11 | 5,910 | 6,010 | 5,900 | 5,960 | +60 | +1% | 425,700 |
| 2019/06/10 | 5,910 | 5,950 | 5,870 | 5,900 | +100 | +1.7% | 435,300 |
| 2019/06/07 | 5,810 | 5,820 | 5,780 | 5,800 | +30 | +0.5% | 326,400 |
| 2019/06/06 | 5,730 | 5,800 | 5,720 | 5,770 | ±0 | ±0% | 400,100 |
| 2019/06/05 | 5,760 | 5,820 | 5,720 | 5,770 | +160 | +2.9% | 534,400 |
| 2019/06/04 | 5,500 | 5,630 | 5,500 | 5,610 | +70 | +1.3% | 383,600 |
| 2019/06/03 | 5,490 | 5,570 | 5,470 | 5,540 | -50 | -0.9% | 426,800 |
| 2019/05/31 | 5,580 | 5,620 | 5,540 | 5,590 | -10 | -0.2% | 559,600 |
| 2019/05/30 | 5,520 | 5,610 | 5,510 | 5,600 | +40 | +0.7% | 349,800 |
| 2019/05/29 | 5,550 | 5,600 | 5,530 | 5,560 | -60 | -1.1% | 408,400 |
1401～
1450
件表示中 / 3692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 | 1,663,500円 | -2.1% | -11.8% | 1.68% | 20.89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 | 148,400円 | +5.7% | -10.8% | 4.58% | 6.89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 | 190,600円 | -1.6% | +28.5% | 3.36% | 10.43倍 | 1.08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 |
| ＳＵＢＡＲＵ | 263,400円 | +1.2% | -9.9% | 4.37% | 5.84倍 | 0.76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
