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 |
|---|---|---|---|---|---|---|---|
| 2017/10/19 | 6,990 | 7,080 | 6,960 | 7,040 | +90 | +1.3% | 828,700 |
| 2017/10/18 | 6,870 | 6,990 | 6,810 | 6,950 | +180 | +2.7% | 1,285,300 |
| 2017/10/17 | 6,780 | 6,880 | 6,680 | 6,770 | +290 | +4.5% | 1,342,800 |
| 2017/10/16 | 6,460 | 6,520 | 6,420 | 6,480 | -30 | -0.5% | 446,200 |
| 2017/10/13 | 6,470 | 6,550 | 6,440 | 6,510 | +20 | +0.3% | 481,900 |
| 2017/10/12 | 6,480 | 6,520 | 6,470 | 6,490 | +20 | +0.3% | 457,700 |
| 2017/10/11 | 6,550 | 6,550 | 6,470 | 6,470 | -40 | -0.6% | 479,300 |
| 2017/10/10 | 6,390 | 6,520 | 6,390 | 6,510 | +60 | +0.9% | 544,800 |
| 2017/10/06 | 6,390 | 6,450 | 6,380 | 6,450 | +70 | +1.1% | 441,900 |
| 2017/10/05 | 6,440 | 6,480 | 6,360 | 6,380 | -40 | -0.6% | 369,200 |
| 2017/10/04 | 6,480 | 6,510 | 6,390 | 6,420 | -30 | -0.5% | 468,800 |
| 2017/10/03 | 6,410 | 6,510 | 6,410 | 6,450 | +20 | +0.3% | 505,300 |
| 2017/10/02 | 6,440 | 6,470 | 6,390 | 6,430 | -40 | -0.6% | 710,600 |
| 2017/09/29 | 6,430 | 6,530 | 6,430 | 6,470 | -160 | -2.4% | 862,800 |
| 2017/09/28 | 6,460 | 6,660 | 6,450 | 6,630 | +30 | +0.5% | 747,200 |
| 2017/09/27 | 6,570 | 6,610 | 6,550 | 6,600 | -70 | -1% | 491,200 |
| 2017/09/26 | 6,700 | 6,710 | 6,640 | 6,670 | -60 | -0.9% | 502,500 |
| 2017/09/25 | 6,650 | 6,740 | 6,650 | 6,730 | +110 | +1.7% | 606,200 |
| 2017/09/22 | 6,600 | 6,640 | 6,550 | 6,620 | +70 | +1.1% | 828,900 |
| 2017/09/21 | 6,500 | 6,590 | 6,490 | 6,550 | +110 | +1.7% | 721,500 |
| 2017/09/20 | 6,310 | 6,470 | 6,300 | 6,440 | +160 | +2.5% | 920,400 |
| 2017/09/19 | 6,280 | 6,320 | 6,230 | 6,280 | +150 | +2.4% | 836,000 |
| 2017/09/15 | 5,940 | 6,190 | 5,940 | 6,130 | +160 | +2.7% | 991,800 |
| 2017/09/14 | 5,950 | 6,010 | 5,920 | 5,970 | -20 | -0.3% | 441,500 |
| 2017/09/13 | 6,020 | 6,030 | 5,960 | 5,990 | +10 | +0.2% | 369,200 |
| 2017/09/12 | 6,000 | 6,080 | 5,970 | 5,980 | +70 | +1.2% | 592,000 |
| 2017/09/11 | 5,890 | 5,990 | 5,880 | 5,910 | +120 | +2.1% | 479,400 |
| 2017/09/08 | 5,780 | 5,870 | 5,780 | 5,790 | -10 | -0.2% | 451,000 |
| 2017/09/07 | 5,790 | 5,850 | 5,740 | 5,800 | +30 | +0.5% | 530,500 |
| 2017/09/06 | 5,850 | 5,860 | 5,770 | 5,770 | -90 | -1.5% | 442,200 |
| 2017/09/05 | 5,850 | 5,880 | 5,800 | 5,860 | +40 | +0.7% | 522,600 |
| 2017/09/04 | 5,850 | 5,950 | 5,820 | 5,820 | -50 | -0.9% | 459,300 |
| 2017/09/01 | 5,860 | 5,930 | 5,810 | 5,870 | +10 | +0.2% | 716,800 |
| 2017/08/31 | 5,790 | 5,920 | 5,780 | 5,860 | +170 | +3% | 798,600 |
| 2017/08/30 | 5,730 | 5,750 | 5,670 | 5,690 | +40 | +0.7% | 396,700 |
| 2017/08/29 | 5,670 | 5,680 | 5,620 | 5,650 | -70 | -1.2% | 540,600 |
| 2017/08/28 | 5,780 | 5,790 | 5,710 | 5,720 | -20 | -0.3% | 347,400 |
| 2017/08/25 | 5,710 | 5,760 | 5,680 | 5,740 | +70 | +1.2% | 345,200 |
| 2017/08/24 | 5,640 | 5,710 | 5,630 | 5,670 | +10 | +0.2% | 388,300 |
| 2017/08/23 | 5,720 | 5,740 | 5,640 | 5,660 | +10 | +0.2% | 312,800 |
| 2017/08/22 | 5,620 | 5,690 | 5,620 | 5,650 | +30 | +0.5% | 342,900 |
| 2017/08/21 | 5,700 | 5,720 | 5,620 | 5,620 | -60 | -1.1% | 530,400 |
| 2017/08/18 | 5,690 | 5,750 | 5,640 | 5,680 | -140 | -2.4% | 807,700 |
| 2017/08/17 | 5,870 | 5,890 | 5,810 | 5,820 | -30 | -0.5% | 508,000 |
| 2017/08/16 | 5,810 | 5,870 | 5,770 | 5,850 | +40 | +0.7% | 515,700 |
| 2017/08/15 | 5,820 | 5,870 | 5,780 | 5,810 | +20 | +0.3% | 551,300 |
| 2017/08/14 | 5,760 | 5,850 | 5,740 | 5,790 | -40 | -0.7% | 572,500 |
| 2017/08/10 | 5,860 | 5,880 | 5,810 | 5,830 | -10 | -0.2% | 423,300 |
| 2017/08/09 | 5,920 | 5,940 | 5,800 | 5,840 | -100 | -1.7% | 407,200 |
| 2017/08/08 | 5,960 | 5,980 | 5,910 | 5,940 | -20 | -0.3% | 266,800 |
1901～
1950
件表示中 / 3754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 | 1,623,000円 | -2.1% | -11.8% | 0.00% | 20.32倍 | 0.99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 | 157,700円 | -6.4% | -62.8% | 4.44% | 25.77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 | 209,000円 | +0.5% | +28.5% | 3.06% | 11.17倍 | 1.16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 | 168,900円 | +4.7% | -20.6% | 2.66% | 10.19倍 | 1.10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 | 281,400円 | -1.8% | -13.0% | 4.09% | 7.62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
