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 |
|---|---|---|---|---|---|---|---|
| 2019/03/22 | 5,790 | 5,800 | 5,710 | 5,780 | +30 | +0.5% | 451,000 |
| 2019/03/20 | 5,740 | 5,810 | 5,700 | 5,750 | +50 | +0.9% | 554,400 |
| 2019/03/19 | 5,700 | 5,730 | 5,660 | 5,700 | -60 | -1% | 381,200 |
| 2019/03/18 | 5,730 | 5,760 | 5,680 | 5,760 | +40 | +0.7% | 349,300 |
| 2019/03/15 | 5,710 | 5,770 | 5,690 | 5,720 | +30 | +0.5% | 723,100 |
| 2019/03/14 | 5,860 | 5,860 | 5,680 | 5,690 | -120 | -2.1% | 621,700 |
| 2019/03/13 | 6,020 | 6,020 | 5,740 | 5,810 | -190 | -3.2% | 702,100 |
| 2019/03/12 | 5,910 | 6,040 | 5,890 | 6,000 | +190 | +3.3% | 804,500 |
| 2019/03/11 | 5,740 | 5,820 | 5,730 | 5,810 | +110 | +1.9% | 557,400 |
| 2019/03/08 | 5,700 | 5,740 | 5,650 | 5,700 | +10 | +0.2% | 863,700 |
| 2019/03/07 | 5,690 | 5,720 | 5,630 | 5,690 | +20 | +0.4% | 667,500 |
| 2019/03/06 | 5,690 | 5,690 | 5,620 | 5,670 | +10 | +0.2% | 397,400 |
| 2019/03/05 | 5,760 | 5,770 | 5,620 | 5,660 | -70 | -1.2% | 546,000 |
| 2019/03/04 | 5,770 | 5,770 | 5,700 | 5,730 | +40 | +0.7% | 252,000 |
| 2019/03/01 | 5,680 | 5,730 | 5,660 | 5,690 | -20 | -0.4% | 402,300 |
| 2019/02/28 | 5,750 | 5,760 | 5,700 | 5,710 | -20 | -0.3% | 501,600 |
| 2019/02/27 | 5,750 | 5,800 | 5,730 | 5,730 | -20 | -0.3% | 469,000 |
| 2019/02/26 | 5,730 | 5,780 | 5,720 | 5,750 | +50 | +0.9% | 383,400 |
| 2019/02/25 | 5,710 | 5,730 | 5,670 | 5,700 | +70 | +1.2% | 286,100 |
| 2019/02/22 | 5,620 | 5,640 | 5,560 | 5,630 | -20 | -0.4% | 233,700 |
| 2019/02/21 | 5,660 | 5,680 | 5,580 | 5,650 | +30 | +0.5% | 434,000 |
| 2019/02/20 | 5,600 | 5,640 | 5,580 | 5,620 | +50 | +0.9% | 299,100 |
| 2019/02/19 | 5,560 | 5,590 | 5,530 | 5,570 | -20 | -0.4% | 311,100 |
| 2019/02/18 | 5,600 | 5,610 | 5,530 | 5,590 | +80 | +1.5% | 342,600 |
| 2019/02/15 | 5,520 | 5,540 | 5,420 | 5,510 | ±0 | ±0% | 454,700 |
| 2019/02/14 | 5,560 | 5,570 | 5,490 | 5,510 | -60 | -1.1% | 281,300 |
| 2019/02/13 | 5,510 | 5,580 | 5,460 | 5,570 | +40 | +0.7% | 325,200 |
| 2019/02/12 | 5,420 | 5,550 | 5,400 | 5,530 | +150 | +2.8% | 412,900 |
| 2019/02/08 | 5,400 | 5,440 | 5,340 | 5,380 | -110 | -2% | 483,600 |
| 2019/02/07 | 5,620 | 5,630 | 5,460 | 5,490 | -110 | -2% | 330,700 |
| 2019/02/06 | 5,620 | 5,640 | 5,570 | 5,600 | ±0 | ±0% | 342,700 |
| 2019/02/05 | 5,590 | 5,660 | 5,570 | 5,600 | -20 | -0.4% | 411,800 |
| 2019/02/04 | 5,650 | 5,710 | 5,570 | 5,620 | +130 | +2.4% | 628,500 |
| 2019/02/01 | 5,310 | 5,610 | 5,280 | 5,490 | +120 | +2.2% | 623,200 |
| 2019/01/31 | 5,400 | 5,430 | 5,330 | 5,370 | +70 | +1.3% | 460,300 |
| 2019/01/30 | 5,370 | 5,400 | 5,270 | 5,300 | -100 | -1.9% | 590,800 |
| 2019/01/29 | 5,390 | 5,400 | 5,320 | 5,400 | +10 | +0.2% | 510,400 |
| 2019/01/28 | 5,390 | 5,440 | 5,370 | 5,390 | +20 | +0.4% | 400,600 |
| 2019/01/25 | 5,320 | 5,390 | 5,320 | 5,370 | +70 | +1.3% | 537,900 |
| 2019/01/24 | 5,040 | 5,310 | 5,020 | 5,300 | -10 | -0.2% | 694,800 |
| 2019/01/23 | 5,330 | 5,400 | 5,290 | 5,310 | -120 | -2.2% | 505,900 |
| 2019/01/22 | 5,510 | 5,510 | 5,410 | 5,430 | -50 | -0.9% | 255,800 |
| 2019/01/21 | 5,470 | 5,500 | 5,430 | 5,480 | +60 | +1.1% | 316,300 |
| 2019/01/18 | 5,410 | 5,450 | 5,380 | 5,420 | +60 | +1.1% | 349,200 |
| 2019/01/17 | 5,360 | 5,380 | 5,320 | 5,360 | +10 | +0.2% | 386,600 |
| 2019/01/16 | 5,360 | 5,360 | 5,260 | 5,350 | -10 | -0.2% | 450,600 |
| 2019/01/15 | 5,370 | 5,390 | 5,290 | 5,360 | -40 | -0.7% | 560,100 |
| 2019/01/11 | 5,350 | 5,420 | 5,300 | 5,400 | +110 | +2.1% | 612,500 |
| 2019/01/10 | 5,180 | 5,300 | 5,180 | 5,290 | +60 | +1.1% | 541,000 |
| 2019/01/09 | 5,160 | 5,240 | 5,130 | 5,230 | +140 | +2.8% | 497,600 |
1551～
1600
件表示中 / 3751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 | 1,626,000円 | -2.1% | -11.8% | 0.00% | 20.36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 | 162,300円 | -6.4% | -62.8% | 4.31% | 26.52倍 | 0.54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 | 206,700円 | -1.6% | +28.5% | 3.10% | 11.05倍 | 1.14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 | 165,600円 | +4.7% | -20.6% | 2.72% | 9.98倍 | 1.08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 | 283,200円 | -1.8% | -13.0% | 4.06% | 7.67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
