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 |
|---|---|---|---|---|---|---|---|
| 2017/03/13 | 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 |
| 2017/02/23 | 5,630 | 5,630 | 5,560 | 5,580 | -40 | -0.7% | 552,600 |
| 2017/02/22 | 5,620 | 5,630 | 5,570 | 5,620 | +10 | +0.2% | 431,400 |
| 2017/02/21 | 5,560 | 5,620 | 5,550 | 5,610 | +60 | +1.1% | 364,700 |
| 2017/02/20 | 5,510 | 5,560 | 5,460 | 5,550 | +40 | +0.7% | 320,700 |
| 2017/02/17 | 5,490 | 5,540 | 5,470 | 5,510 | -20 | -0.4% | 489,100 |
| 2017/02/16 | 5,560 | 5,580 | 5,510 | 5,530 | ±0 | ±0% | 466,600 |
| 2017/02/15 | 5,520 | 5,540 | 5,470 | 5,530 | +110 | +2% | 535,100 |
| 2017/02/14 | 5,500 | 5,520 | 5,400 | 5,420 | -30 | -0.6% | 503,100 |
| 2017/02/13 | 5,520 | 5,520 | 5,400 | 5,450 | +30 | +0.6% | 547,200 |
| 2017/02/10 | 5,320 | 5,450 | 5,310 | 5,420 | +230 | +4.4% | 509,300 |
| 2017/02/09 | 5,230 | 5,240 | 5,170 | 5,190 | -70 | -1.3% | 636,700 |
| 2017/02/08 | 5,310 | 5,310 | 5,210 | 5,260 | +50 | +1% | 492,900 |
| 2017/02/07 | 5,210 | 5,250 | 5,180 | 5,210 | -70 | -1.3% | 540,300 |
| 2017/02/06 | 5,370 | 5,370 | 5,250 | 5,280 | -10 | -0.2% | 459,200 |
| 2017/02/03 | 5,330 | 5,370 | 5,290 | 5,290 | -40 | -0.8% | 502,800 |
| 2017/02/02 | 5,520 | 5,560 | 5,300 | 5,330 | -140 | -2.6% | 759,200 |
| 2017/02/01 | 5,370 | 5,480 | 5,340 | 5,470 | +10 | +0.2% | 406,200 |
| 2017/01/31 | 5,500 | 5,530 | 5,450 | 5,460 | -110 | -2% | 461,300 |
| 2017/01/30 | 5,550 | 5,580 | 5,510 | 5,570 | -20 | -0.4% | 490,600 |
| 2017/01/27 | 5,620 | 5,630 | 5,570 | 5,590 | +20 | +0.4% | 686,000 |
| 2017/01/26 | 5,560 | 5,590 | 5,540 | 5,570 | +90 | +1.6% | 622,300 |
| 2017/01/25 | 5,520 | 5,530 | 5,450 | 5,480 | +110 | +2% | 576,500 |
| 2017/01/24 | 5,400 | 5,430 | 5,340 | 5,370 | -70 | -1.3% | 460,700 |
| 2017/01/23 | 5,460 | 5,500 | 5,410 | 5,440 | -120 | -2.2% | 496,400 |
| 2017/01/20 | 5,500 | 5,600 | 5,500 | 5,560 | -40 | -0.7% | 482,600 |
| 2017/01/19 | 5,620 | 5,660 | 5,550 | 5,600 | +70 | +1.3% | 416,800 |
| 2017/01/18 | 5,420 | 5,550 | 5,410 | 5,530 | +20 | +0.4% | 607,600 |
| 2017/01/17 | 5,640 | 5,640 | 5,500 | 5,510 | -120 | -2.1% | 530,400 |
| 2017/01/16 | 5,670 | 5,680 | 5,580 | 5,630 | -40 | -0.7% | 649,900 |
| 2017/01/13 | 5,620 | 5,680 | 5,610 | 5,670 | +50 | +0.9% | 440,400 |
| 2017/01/12 | 5,620 | 5,660 | 5,570 | 5,620 | -50 | -0.9% | 525,600 |
| 2017/01/11 | 5,660 | 5,690 | 5,630 | 5,670 | +90 | +1.6% | 551,400 |
| 2017/01/10 | 5,610 | 5,670 | 5,560 | 5,580 | -30 | -0.5% | 537,800 |
| 2017/01/06 | 5,610 | 5,650 | 5,580 | 5,610 | -90 | -1.6% | 494,300 |
| 2017/01/05 | 5,780 | 5,810 | 5,670 | 5,700 | -100 | -1.7% | 521,600 |
| 2017/01/04 | 5,670 | 5,800 | 5,650 | 5,800 | +230 | +4.1% | 429,800 |
| 2016/12/30 | 5,510 | 5,610 | 5,490 | 5,570 | ±0 | ±0% | 425,100 |
| 2016/12/29 | 5,690 | 5,690 | 5,550 | 5,570 | -130 | -2.3% | 518,200 |
2051～
2100
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
