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 |
|---|---|---|---|---|---|---|---|
| 2017/08/07 | 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 |
| 2017/07/07 | 6,190 | 6,240 | 6,170 | 6,190 | -20 | -0.3% | 411,700 |
| 2017/07/06 | 6,170 | 6,220 | 6,150 | 6,210 | +20 | +0.3% | 508,000 |
| 2017/07/05 | 6,090 | 6,210 | 6,060 | 6,190 | +140 | +2.3% | 639,200 |
| 2017/07/04 | 5,990 | 6,100 | 5,980 | 6,050 | +110 | +1.9% | 456,700 |
| 2017/07/03 | 5,910 | 5,980 | 5,890 | 5,940 | +30 | +0.5% | 449,400 |
| 2017/06/30 | 5,840 | 5,920 | 5,820 | 5,910 | +40 | +0.7% | 603,900 |
| 2017/06/29 | 5,950 | 5,960 | 5,850 | 5,870 | -30 | -0.5% | 394,500 |
| 2017/06/28 | 5,750 | 5,970 | 5,750 | 5,900 | +140 | +2.4% | 675,700 |
| 2017/06/27 | 5,710 | 5,800 | 5,710 | 5,760 | +90 | +1.6% | 244,700 |
| 2017/06/26 | 5,660 | 5,720 | 5,650 | 5,670 | -10 | -0.2% | 220,600 |
| 2017/06/23 | 5,700 | 5,730 | 5,670 | 5,680 | -40 | -0.7% | 307,500 |
| 2017/06/22 | 5,690 | 5,740 | 5,690 | 5,720 | +60 | +1.1% | 329,800 |
| 2017/06/21 | 5,680 | 5,690 | 5,620 | 5,660 | -20 | -0.4% | 378,300 |
| 2017/06/20 | 5,700 | 5,710 | 5,670 | 5,680 | +40 | +0.7% | 339,800 |
| 2017/06/19 | 5,590 | 5,650 | 5,580 | 5,640 | +50 | +0.9% | 226,400 |
| 2017/06/16 | 5,620 | 5,640 | 5,550 | 5,590 | ±0 | ±0% | 602,800 |
| 2017/06/15 | 5,650 | 5,650 | 5,580 | 5,590 | -90 | -1.6% | 313,200 |
| 2017/06/14 | 5,710 | 5,730 | 5,660 | 5,680 | -20 | -0.4% | 358,600 |
| 2017/06/13 | 5,670 | 5,730 | 5,650 | 5,700 | +30 | +0.5% | 282,600 |
| 2017/06/12 | 5,680 | 5,720 | 5,670 | 5,670 | -30 | -0.5% | 371,200 |
| 2017/06/09 | 5,660 | 5,750 | 5,660 | 5,700 | -30 | -0.5% | 562,700 |
| 2017/06/08 | 5,850 | 5,860 | 5,720 | 5,730 | -110 | -1.9% | 708,100 |
| 2017/06/07 | 5,810 | 5,870 | 5,790 | 5,840 | ±0 | ±0% | 362,700 |
| 2017/06/06 | 5,860 | 5,930 | 5,840 | 5,840 | -70 | -1.2% | 279,500 |
| 2017/06/05 | 5,930 | 5,960 | 5,870 | 5,910 | -70 | -1.2% | 337,400 |
| 2017/06/02 | 5,790 | 5,990 | 5,780 | 5,980 | +290 | +5.1% | 776,000 |
| 2017/06/01 | 5,630 | 5,720 | 5,610 | 5,690 | +120 | +2.2% | 528,300 |
| 2017/05/31 | 5,650 | 5,670 | 5,560 | 5,570 | -100 | -1.8% | 649,400 |
| 2017/05/30 | 5,670 | 5,690 | 5,630 | 5,670 | +20 | +0.4% | 223,100 |
| 2017/05/29 | 5,650 | 5,680 | 5,620 | 5,650 | -10 | -0.2% | 287,500 |
1951～
2000
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
