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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 5,620 | 5,650 | 5,520 | 5,560 | -70 | -1.2% | 577,800 |
| 2018/12/06 | 5,630 | 5,690 | 5,590 | 5,630 | -90 | -1.6% | 519,800 |
| 2018/12/05 | 5,720 | 5,760 | 5,680 | 5,720 | -100 | -1.7% | 487,800 |
| 2018/12/04 | 5,930 | 5,950 | 5,810 | 5,820 | -140 | -2.3% | 431,900 |
| 2018/12/03 | 5,940 | 5,990 | 5,920 | 5,960 | +140 | +2.4% | 339,400 |
| 2018/11/30 | 5,850 | 5,900 | 5,820 | 5,820 | -20 | -0.3% | 624,800 |
| 2018/11/29 | 5,860 | 5,900 | 5,810 | 5,840 | +70 | +1.2% | 335,300 |
| 2018/11/28 | 5,850 | 5,850 | 5,700 | 5,770 | -40 | -0.7% | 359,500 |
| 2018/11/27 | 5,800 | 5,820 | 5,720 | 5,810 | +110 | +1.9% | 350,700 |
| 2018/11/26 | 5,760 | 5,790 | 5,660 | 5,700 | -50 | -0.9% | 371,900 |
| 2018/11/22 | 5,600 | 5,760 | 5,590 | 5,750 | +120 | +2.1% | 506,500 |
| 2018/11/21 | 5,580 | 5,650 | 5,510 | 5,630 | -100 | -1.7% | 569,300 |
| 2018/11/20 | 5,590 | 5,730 | 5,560 | 5,730 | +80 | +1.4% | 432,600 |
| 2018/11/19 | 5,610 | 5,650 | 5,550 | 5,650 | +10 | +0.2% | 440,000 |
| 2018/11/16 | 5,660 | 5,690 | 5,540 | 5,640 | +30 | +0.5% | 560,600 |
| 2018/11/15 | 5,630 | 5,680 | 5,540 | 5,610 | -60 | -1.1% | 511,800 |
| 2018/11/14 | 5,650 | 5,750 | 5,650 | 5,670 | +60 | +1.1% | 482,600 |
| 2018/11/13 | 5,620 | 5,640 | 5,500 | 5,610 | -110 | -1.9% | 518,600 |
| 2018/11/12 | 5,670 | 5,740 | 5,650 | 5,720 | ±0 | ±0% | 307,100 |
| 2018/11/09 | 5,700 | 5,750 | 5,650 | 5,720 | +30 | +0.5% | 331,900 |
| 2018/11/08 | 5,730 | 5,770 | 5,670 | 5,690 | +120 | +2.2% | 502,700 |
| 2018/11/07 | 5,610 | 5,670 | 5,540 | 5,570 | -40 | -0.7% | 554,700 |
| 2018/11/06 | 5,510 | 5,640 | 5,490 | 5,610 | +140 | +2.6% | 362,800 |
| 2018/11/05 | 5,390 | 5,500 | 5,340 | 5,470 | +10 | +0.2% | 614,300 |
| 2018/11/02 | 5,490 | 5,500 | 5,350 | 5,460 | -60 | -1.1% | 716,100 |
| 2018/11/01 | 5,400 | 5,540 | 5,330 | 5,520 | -30 | -0.5% | 655,900 |
| 2018/10/31 | 5,620 | 5,780 | 5,520 | 5,550 | -80 | -1.4% | 791,400 |
| 2018/10/30 | 5,560 | 5,700 | 5,540 | 5,630 | +20 | +0.4% | 615,700 |
| 2018/10/29 | 5,680 | 5,720 | 5,600 | 5,610 | -10 | -0.2% | 320,000 |
| 2018/10/26 | 5,660 | 5,670 | 5,540 | 5,620 | +10 | +0.2% | 390,500 |
| 2018/10/25 | 5,600 | 5,670 | 5,560 | 5,610 | -140 | -2.4% | 361,000 |
| 2018/10/24 | 5,760 | 5,790 | 5,700 | 5,750 | +10 | +0.2% | 422,900 |
| 2018/10/23 | 5,800 | 5,850 | 5,720 | 5,740 | -70 | -1.2% | 342,300 |
| 2018/10/22 | 5,770 | 5,840 | 5,720 | 5,810 | -20 | -0.3% | 374,200 |
| 2018/10/19 | 5,860 | 5,880 | 5,800 | 5,830 | -130 | -2.2% | 299,600 |
| 2018/10/18 | 5,970 | 6,030 | 5,950 | 5,960 | -10 | -0.2% | 338,000 |
| 2018/10/17 | 5,960 | 6,040 | 5,900 | 5,970 | +100 | +1.7% | 400,000 |
| 2018/10/16 | 5,740 | 5,910 | 5,730 | 5,870 | +110 | +1.9% | 423,800 |
| 2018/10/15 | 5,850 | 5,870 | 5,750 | 5,760 | -150 | -2.5% | 412,400 |
| 2018/10/12 | 5,860 | 5,950 | 5,830 | 5,910 | +10 | +0.2% | 400,900 |
| 2018/10/11 | 5,860 | 5,950 | 5,850 | 5,900 | -230 | -3.8% | 701,600 |
| 2018/10/10 | 6,180 | 6,230 | 6,110 | 6,130 | -70 | -1.1% | 338,200 |
| 2018/10/09 | 6,320 | 6,360 | 6,170 | 6,200 | -240 | -3.7% | 450,200 |
| 2018/10/05 | 6,440 | 6,510 | 6,420 | 6,440 | -40 | -0.6% | 389,400 |
| 2018/10/04 | 6,490 | 6,550 | 6,460 | 6,480 | +120 | +1.9% | 473,300 |
| 2018/10/03 | 6,450 | 6,510 | 6,360 | 6,360 | -240 | -3.6% | 519,100 |
| 2018/10/02 | 6,480 | 6,680 | 6,480 | 6,600 | +20 | +0.3% | 575,800 |
| 2018/10/01 | 6,620 | 6,630 | 6,550 | 6,580 | -140 | -2.1% | 324,000 |
| 2018/09/28 | 6,770 | 6,850 | 6,710 | 6,720 | +20 | +0.3% | 564,800 |
| 2018/09/27 | 6,700 | 6,770 | 6,690 | 6,700 | +40 | +0.6% | 520,800 |
1651～
1700
件表示中 / 3784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 | 1,660,000円 | -2.1% | -11.8% | 0.00% | 20.78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 | 166,100円 | -2.7% | -46.1% | 4.21% | 15.39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 | 217,400円 | +0.5% | +28.5% | 2.94% | 11.47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 | 207,900円 | +4.7% | -20.6% | 2.16% | 12.53倍 | 1.35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 | 311,700円 | -2.3% | -48.7% | 3.69% | 14.17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
