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 |
|---|---|---|---|---|---|---|---|
| 2017/09/20 | 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 |
| 2017/08/07 | 5,980 | 5,990 | 5,910 | 5,960 | +10 | +0.2% | 431,500 |
| 2017/08/04 | 5,960 | 6,000 | 5,930 | 5,950 | -50 | -0.8% | 414,100 |
| 2017/08/03 | 6,060 | 6,080 | 5,980 | 6,000 | -10 | -0.2% | 387,900 |
| 2017/08/02 | 6,010 | 6,050 | 5,970 | 6,010 | +60 | +1% | 635,600 |
| 2017/08/01 | 5,980 | 6,080 | 5,930 | 5,950 | +20 | +0.3% | 498,200 |
| 2017/07/31 | 5,720 | 6,030 | 5,700 | 5,930 | -20 | -0.3% | 1,068,700 |
| 2017/07/28 | 6,100 | 6,260 | 5,930 | 5,950 | -250 | -4% | 1,885,400 |
| 2017/07/27 | 6,210 | 6,280 | 6,180 | 6,200 | -40 | -0.6% | 482,200 |
| 2017/07/26 | 6,260 | 6,280 | 6,220 | 6,240 | +50 | +0.8% | 374,200 |
| 2017/07/25 | 6,210 | 6,260 | 6,180 | 6,190 | -10 | -0.2% | 249,300 |
| 2017/07/24 | 6,160 | 6,230 | 6,140 | 6,200 | -60 | -1% | 472,100 |
| 2017/07/21 | 6,290 | 6,330 | 6,260 | 6,260 | -80 | -1.3% | 393,800 |
| 2017/07/20 | 6,300 | 6,360 | 6,280 | 6,340 | -50 | -0.8% | 627,000 |
| 2017/07/19 | 6,400 | 6,410 | 6,350 | 6,390 | -50 | -0.8% | 329,000 |
| 2017/07/18 | 6,430 | 6,480 | 6,380 | 6,440 | -30 | -0.5% | 354,100 |
| 2017/07/14 | 6,450 | 6,500 | 6,410 | 6,470 | +50 | +0.8% | 373,200 |
| 2017/07/13 | 6,470 | 6,480 | 6,400 | 6,420 | -10 | -0.2% | 491,000 |
| 2017/07/12 | 6,370 | 6,450 | 6,350 | 6,430 | +50 | +0.8% | 737,600 |
| 2017/07/11 | 6,230 | 6,390 | 6,210 | 6,380 | +150 | +2.4% | 483,400 |
| 2017/07/10 | 6,280 | 6,280 | 6,150 | 6,230 | +40 | +0.6% | 344,200 |
1951～
2000
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
