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 |
---|---|---|---|---|---|---|---|
2023/12/12 | 11,965 | 11,965 | 11,585 | 11,615 | -245 | -2.1% | 782,400 |
2023/12/11 | 11,505 | 11,890 | 11,500 | 11,860 | +525 | +4.6% | 628,400 |
2023/12/08 | 11,080 | 11,580 | 11,080 | 11,335 | -645 | -5.4% | 1,327,700 |
2023/12/07 | 12,225 | 12,235 | 11,975 | 11,980 | -505 | -4% | 714,300 |
2023/12/06 | 12,155 | 12,535 | 12,140 | 12,485 | +490 | +4.1% | 596,300 |
2023/12/05 | 12,235 | 12,275 | 11,935 | 11,995 | -255 | -2.1% | 620,800 |
2023/12/04 | 12,625 | 12,650 | 12,245 | 12,250 | -670 | -5.2% | 710,300 |
2023/12/01 | 12,915 | 13,010 | 12,745 | 12,920 | +205 | +1.6% | 540,300 |
2023/11/30 | 12,755 | 12,940 | 12,580 | 12,715 | -320 | -2.5% | 1,571,100 |
2023/11/29 | 12,585 | 13,195 | 12,470 | 13,035 | +750 | +6.1% | 1,573,200 |
2023/11/28 | 12,285 | 12,355 | 12,125 | 12,285 | -85 | -0.7% | 532,200 |
2023/11/27 | 12,500 | 12,525 | 12,275 | 12,370 | -50 | -0.4% | 411,200 |
2023/11/24 | 12,390 | 12,495 | 12,330 | 12,420 | +290 | +2.4% | 485,500 |
2023/11/22 | 11,855 | 12,170 | 11,850 | 12,130 | +190 | +1.6% | 550,400 |
2023/11/21 | 12,050 | 12,060 | 11,730 | 11,940 | -75 | -0.6% | 463,600 |
2023/11/20 | 12,215 | 12,330 | 11,980 | 12,015 | -225 | -1.8% | 606,300 |
2023/11/17 | 11,955 | 12,240 | 11,920 | 12,240 | +160 | +1.3% | 350,800 |
2023/11/16 | 11,885 | 12,130 | 11,805 | 12,080 | +25 | +0.2% | 385,700 |
2023/11/15 | 12,180 | 12,255 | 11,975 | 12,055 | -15 | -0.1% | 615,400 |
2023/11/14 | 12,000 | 12,105 | 11,920 | 12,070 | +265 | +2.2% | 500,300 |
2023/11/13 | 11,845 | 11,900 | 11,720 | 11,805 | +55 | +0.5% | 395,600 |
2023/11/10 | 11,660 | 11,815 | 11,585 | 11,750 | -10 | -0.1% | 366,400 |
2023/11/09 | 11,500 | 11,805 | 11,475 | 11,760 | +305 | +2.7% | 460,200 |
2023/11/08 | 11,825 | 11,870 | 11,455 | 11,455 | -370 | -3.1% | 701,800 |
2023/11/07 | 11,980 | 12,055 | 11,805 | 11,825 | -220 | -1.8% | 555,600 |
2023/11/06 | 11,800 | 12,165 | 11,750 | 12,045 | +510 | +4.4% | 1,059,700 |
2023/11/02 | 12,000 | 12,135 | 11,520 | 11,535 | -180 | -1.5% | 1,127,300 |
2023/11/01 | 11,095 | 11,800 | 11,080 | 11,715 | +660 | +6% | 1,547,700 |
2023/10/31 | 10,800 | 11,155 | 10,470 | 11,055 | +405 | +3.8% | 1,232,800 |
2023/10/30 | 10,750 | 10,775 | 10,500 | 10,650 | -300 | -2.7% | 3,379,600 |
2023/10/27 | 10,750 | 10,965 | 10,705 | 10,950 | +160 | +1.5% | 557,500 |
2023/10/26 | 10,930 | 10,970 | 10,700 | 10,790 | -190 | -1.7% | 504,500 |
2023/10/25 | 11,180 | 11,220 | 10,930 | 10,980 | +55 | +0.5% | 532,400 |
2023/10/24 | 11,045 | 11,080 | 10,615 | 10,925 | -110 | -1% | 597,700 |
2023/10/23 | 11,010 | 11,230 | 10,840 | 11,035 | -105 | -0.9% | 576,600 |
2023/10/20 | 11,090 | 11,265 | 11,035 | 11,140 | -70 | -0.6% | 342,900 |
2023/10/19 | 11,270 | 11,315 | 11,110 | 11,210 | -345 | -3% | 572,600 |
2023/10/18 | 11,735 | 11,740 | 11,415 | 11,555 | +120 | +1% | 560,000 |
2023/10/17 | 11,505 | 11,560 | 11,270 | 11,435 | +95 | +0.8% | 386,100 |
2023/10/16 | 11,455 | 11,460 | 11,240 | 11,340 | -260 | -2.2% | 432,800 |
2023/10/13 | 11,535 | 11,650 | 11,475 | 11,600 | -90 | -0.8% | 687,400 |
2023/10/12 | 11,565 | 11,740 | 11,480 | 11,690 | +275 | +2.4% | 570,600 |
2023/10/11 | 11,445 | 11,610 | 11,390 | 11,415 | +40 | +0.4% | 738,000 |
2023/10/10 | 11,100 | 11,455 | 11,100 | 11,375 | +350 | +3.2% | 591,000 |
2023/10/06 | 10,935 | 11,125 | 10,930 | 11,025 | +90 | +0.8% | 681,200 |
2023/10/05 | 10,630 | 10,980 | 10,560 | 10,935 | +395 | +3.7% | 834,000 |
2023/10/04 | 11,000 | 11,030 | 10,535 | 10,540 | -725 | -6.4% | 1,098,200 |
2023/10/03 | 11,595 | 11,630 | 11,265 | 11,265 | -445 | -3.8% | 646,500 |
2023/10/02 | 11,655 | 12,045 | 11,655 | 11,710 | -65 | -0.6% | 598,800 |
2023/09/29 | 12,010 | 12,010 | 11,665 | 11,775 | -130 | -1.1% | 717,200 |
101~
150
件表示中 / 3454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 | 1,461,000円 | +1.7% | +14.8% | 1.92% | 17.45倍 | 0.75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 | 174,600円 | -0.6% | -8.7% | 3.89% | 8.42倍 | 0.67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 | 255,800円 | +2.9% | +77.0% | 2.50% | 14.15倍 | 1.34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 | 184,800円 | +12.0% | +17.6% | 1.49% | 14.86倍 | 1.51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 | 328,200円 | +23.2% | +76.0% | 2.93% | 7.25倍 | 1.07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