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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 6,220 | 6,280 | 6,160 | 6,180 | +60 | +1% | 472,500 |
| 2018/07/25 | 6,110 | 6,130 | 6,080 | 6,120 | +70 | +1.2% | 297,900 |
| 2018/07/24 | 6,040 | 6,130 | 6,030 | 6,050 | +60 | +1% | 293,800 |
| 2018/07/23 | 5,990 | 6,070 | 5,970 | 5,990 | -50 | -0.8% | 288,300 |
| 2018/07/20 | 6,000 | 6,120 | 5,990 | 6,040 | +20 | +0.3% | 375,000 |
| 2018/07/19 | 6,090 | 6,100 | 6,020 | 6,020 | -70 | -1.1% | 425,600 |
| 2018/07/18 | 6,120 | 6,140 | 6,080 | 6,090 | +50 | +0.8% | 243,800 |
| 2018/07/17 | 6,050 | 6,100 | 6,000 | 6,040 | +50 | +0.8% | 352,300 |
| 2018/07/13 | 5,950 | 6,030 | 5,940 | 5,990 | +50 | +0.8% | 291,700 |
| 2018/07/12 | 5,940 | 5,990 | 5,900 | 5,940 | +40 | +0.7% | 432,800 |
| 2018/07/11 | 5,930 | 5,940 | 5,830 | 5,900 | -120 | -2% | 424,200 |
| 2018/07/10 | 6,130 | 6,140 | 6,020 | 6,020 | -10 | -0.2% | 591,000 |
| 2018/07/09 | 5,970 | 6,070 | 5,950 | 6,030 | +130 | +2.2% | 401,300 |
| 2018/07/06 | 5,910 | 5,970 | 5,870 | 5,900 | +30 | +0.5% | 553,300 |
| 2018/07/05 | 5,990 | 5,990 | 5,840 | 5,870 | -130 | -2.2% | 328,800 |
| 2018/07/04 | 5,980 | 6,050 | 5,950 | 6,000 | +20 | +0.3% | 375,900 |
| 2018/07/03 | 5,990 | 6,010 | 5,930 | 5,980 | -30 | -0.5% | 385,800 |
| 2018/07/02 | 6,150 | 6,180 | 6,000 | 6,010 | -200 | -3.2% | 354,000 |
| 2018/06/29 | 6,220 | 6,230 | 6,120 | 6,210 | +80 | +1.3% | 437,300 |
| 2018/06/28 | 6,100 | 6,140 | 6,050 | 6,130 | +50 | +0.8% | 384,900 |
| 2018/06/27 | 6,130 | 6,170 | 6,060 | 6,080 | -50 | -0.8% | 404,900 |
| 2018/06/26 | 6,010 | 6,130 | 5,990 | 6,130 | +120 | +2% | 677,600 |
| 2018/06/25 | 6,050 | 6,090 | 5,980 | 6,010 | -40 | -0.7% | 485,700 |
| 2018/06/22 | 6,000 | 6,070 | 5,970 | 6,050 | -40 | -0.7% | 517,600 |
| 2018/06/21 | 6,110 | 6,150 | 6,060 | 6,090 | -80 | -1.3% | 467,100 |
| 2018/06/20 | 6,210 | 6,210 | 6,060 | 6,170 | -40 | -0.6% | 590,500 |
| 2018/06/19 | 6,310 | 6,370 | 6,200 | 6,210 | -150 | -2.4% | 560,400 |
| 2018/06/18 | 6,460 | 6,460 | 6,310 | 6,360 | -130 | -2% | 374,900 |
| 2018/06/15 | 6,580 | 6,590 | 6,450 | 6,490 | -70 | -1.1% | 991,300 |
| 2018/06/14 | 6,630 | 6,660 | 6,560 | 6,560 | -90 | -1.4% | 325,000 |
| 2018/06/13 | 6,660 | 6,690 | 6,650 | 6,650 | +50 | +0.8% | 341,100 |
| 2018/06/12 | 6,600 | 6,670 | 6,580 | 6,600 | +40 | +0.6% | 462,500 |
| 2018/06/11 | 6,620 | 6,640 | 6,550 | 6,560 | -70 | -1.1% | 332,300 |
| 2018/06/08 | 6,670 | 6,750 | 6,610 | 6,630 | -70 | -1% | 572,100 |
| 2018/06/07 | 6,750 | 6,760 | 6,660 | 6,700 | +40 | +0.6% | 510,600 |
| 2018/06/06 | 6,550 | 6,690 | 6,530 | 6,660 | +130 | +2% | 397,200 |
| 2018/06/05 | 6,610 | 6,620 | 6,520 | 6,530 | -80 | -1.2% | 374,700 |
| 2018/06/04 | 6,480 | 6,620 | 6,460 | 6,610 | +210 | +3.3% | 478,700 |
| 2018/06/01 | 6,300 | 6,460 | 6,260 | 6,400 | +40 | +0.6% | 597,100 |
| 2018/05/31 | 6,250 | 6,380 | 6,250 | 6,360 | +50 | +0.8% | 1,640,700 |
| 2018/05/30 | 6,350 | 6,390 | 6,290 | 6,310 | -240 | -3.7% | 596,500 |
| 2018/05/29 | 6,580 | 6,610 | 6,520 | 6,550 | -40 | -0.6% | 348,600 |
| 2018/05/28 | 6,600 | 6,640 | 6,540 | 6,590 | -90 | -1.3% | 440,100 |
| 2018/05/25 | 6,680 | 6,720 | 6,640 | 6,680 | -50 | -0.7% | 363,700 |
| 2018/05/24 | 6,870 | 6,890 | 6,700 | 6,730 | -240 | -3.4% | 453,800 |
| 2018/05/23 | 7,020 | 7,070 | 6,880 | 6,970 | -80 | -1.1% | 507,000 |
| 2018/05/22 | 7,040 | 7,080 | 7,030 | 7,050 | +40 | +0.6% | 204,000 |
| 2018/05/21 | 7,020 | 7,050 | 6,990 | 7,010 | ±0 | ±0% | 202,900 |
| 2018/05/18 | 6,980 | 7,030 | 6,940 | 7,010 | +80 | +1.2% | 226,700 |
| 2018/05/17 | 6,980 | 6,980 | 6,880 | 6,930 | -10 | -0.1% | 358,100 |
1651～
1700
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 | 1,693,000円 | -2.1% | -11.8% | 1.65% | 21.26倍 | 1.04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 | 146,100円 | +5.7% | -10.8% | 4.65% | 6.78倍 | 0.51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 | 188,400円 | -1.6% | +28.5% | 3.40% | 10.31倍 | 1.07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 | 178,300円 | +6.1% | - | 2.24% | 9.30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 | 259,100円 | +1.2% | -9.9% | 4.44% | 5.74倍 | 0.75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
