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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 5,790 | 5,800 | 5,690 | 5,710 | -80 | -1.4% | 721,000 |
| 2017/05/09 | 5,850 | 5,880 | 5,750 | 5,790 | -20 | -0.3% | 762,400 |
| 2017/05/08 | 5,700 | 5,820 | 5,690 | 5,810 | +200 | +3.6% | 746,800 |
| 2017/05/02 | 5,520 | 5,630 | 5,510 | 5,610 | +130 | +2.4% | 460,700 |
| 2017/05/01 | 5,390 | 5,520 | 5,370 | 5,480 | -60 | -1.1% | 615,000 |
| 2017/04/28 | 5,580 | 5,670 | 5,490 | 5,540 | -10 | -0.2% | 953,000 |
| 2017/04/27 | 5,550 | 5,570 | 5,530 | 5,550 | -20 | -0.4% | 473,200 |
| 2017/04/26 | 5,490 | 5,580 | 5,460 | 5,570 | +140 | +2.6% | 469,300 |
| 2017/04/25 | 5,360 | 5,450 | 5,350 | 5,430 | +90 | +1.7% | 524,200 |
| 2017/04/24 | 5,380 | 5,400 | 5,340 | 5,340 | +80 | +1.5% | 514,100 |
| 2017/04/21 | 5,270 | 5,280 | 5,250 | 5,260 | +70 | +1.3% | 509,400 |
| 2017/04/20 | 5,160 | 5,240 | 5,160 | 5,190 | +50 | +1% | 545,700 |
| 2017/04/19 | 5,100 | 5,180 | 5,090 | 5,140 | -10 | -0.2% | 1,015,700 |
| 2017/04/18 | 5,140 | 5,180 | 5,140 | 5,150 | +70 | +1.4% | 816,600 |
| 2017/04/17 | 5,050 | 5,090 | 5,010 | 5,080 | -10 | -0.2% | 423,600 |
| 2017/04/14 | 5,120 | 5,130 | 5,080 | 5,090 | -30 | -0.6% | 496,600 |
| 2017/04/13 | 5,120 | 5,120 | 5,050 | 5,120 | -30 | -0.6% | 650,000 |
| 2017/04/12 | 5,190 | 5,200 | 5,130 | 5,150 | -110 | -2.1% | 497,900 |
| 2017/04/11 | 5,200 | 5,270 | 5,190 | 5,260 | -20 | -0.4% | 364,300 |
| 2017/04/10 | 5,330 | 5,340 | 5,270 | 5,280 | +50 | +1% | 533,100 |
| 2017/04/07 | 5,270 | 5,290 | 5,190 | 5,230 | +20 | +0.4% | 792,700 |
| 2017/04/06 | 5,290 | 5,300 | 5,210 | 5,210 | -100 | -1.9% | 691,800 |
| 2017/04/05 | 5,440 | 5,440 | 5,290 | 5,310 | -180 | -3.3% | 801,100 |
| 2017/04/04 | 5,530 | 5,530 | 5,460 | 5,490 | -20 | -0.4% | 805,200 |
| 2017/04/03 | 5,530 | 5,560 | 5,480 | 5,510 | -20 | -0.4% | 444,400 |
| 2017/03/31 | 5,640 | 5,680 | 5,530 | 5,530 | -10 | -0.2% | 1,092,500 |
| 2017/03/30 | 5,560 | 5,560 | 5,510 | 5,540 | -40 | -0.7% | 679,500 |
| 2017/03/29 | 5,610 | 5,630 | 5,520 | 5,580 | -30 | -0.5% | 846,000 |
| 2017/03/28 | 5,550 | 5,610 | 5,530 | 5,610 | +140 | +2.6% | 583,100 |
| 2017/03/27 | 5,470 | 5,520 | 5,460 | 5,470 | -100 | -1.8% | 469,700 |
| 2017/03/24 | 5,510 | 5,610 | 5,490 | 5,570 | +90 | +1.6% | 658,300 |
| 2017/03/23 | 5,500 | 5,510 | 5,420 | 5,480 | -50 | -0.9% | 673,100 |
| 2017/03/22 | 5,590 | 5,600 | 5,530 | 5,530 | -200 | -3.5% | 552,800 |
| 2017/03/21 | 5,730 | 5,750 | 5,710 | 5,730 | -70 | -1.2% | 564,900 |
| 2017/03/17 | 5,830 | 5,860 | 5,800 | 5,800 | -50 | -0.9% | 586,300 |
| 2017/03/16 | 5,780 | 5,860 | 5,760 | 5,850 | +20 | +0.3% | 582,100 |
| 2017/03/15 | 5,750 | 5,840 | 5,740 | 5,830 | +70 | +1.2% | 599,400 |
| 2017/03/14 | 5,760 | 5,780 | 5,710 | 5,760 | -10 | -0.2% | 332,300 |
| 2017/03/13 | 5,740 | 5,770 | 5,690 | 5,770 | +20 | +0.3% | 573,500 |
| 2017/03/10 | 5,770 | 5,770 | 5,710 | 5,750 | +80 | +1.4% | 685,200 |
| 2017/03/09 | 5,630 | 5,680 | 5,600 | 5,670 | +140 | +2.5% | 603,400 |
| 2017/03/08 | 5,580 | 5,580 | 5,500 | 5,530 | -40 | -0.7% | 439,500 |
| 2017/03/07 | 5,590 | 5,620 | 5,560 | 5,570 | -20 | -0.4% | 568,900 |
| 2017/03/06 | 5,610 | 5,640 | 5,580 | 5,590 | -20 | -0.4% | 495,600 |
| 2017/03/03 | 5,600 | 5,650 | 5,570 | 5,610 | +40 | +0.7% | 812,300 |
| 2017/03/02 | 5,650 | 5,670 | 5,560 | 5,570 | +50 | +0.9% | 710,500 |
| 2017/03/01 | 5,560 | 5,570 | 5,460 | 5,520 | +40 | +0.7% | 795,200 |
| 2017/02/28 | 5,530 | 5,590 | 5,470 | 5,480 | +20 | +0.4% | 753,200 |
| 2017/02/27 | 5,460 | 5,510 | 5,420 | 5,460 | -70 | -1.3% | 617,900 |
| 2017/02/24 | 5,560 | 5,590 | 5,520 | 5,530 | -50 | -0.9% | 519,300 |
1951～
2000
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 | 1,663,500円 | -2.1% | -11.8% | 1.68% | 20.89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 | 148,400円 | +5.7% | -10.8% | 4.58% | 6.89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 | 190,600円 | -1.6% | +28.5% | 3.36% | 10.43倍 | 1.08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 | 178,100円 | +6.1% | - | 2.25% | 9.29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 | 263,400円 | +1.2% | -9.9% | 4.37% | 5.84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
