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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 5,690 | 5,730 | 5,660 | 5,690 | +20 | +0.4% | 594,700 |
| 2016/12/08 | 5,670 | 5,690 | 5,610 | 5,670 | +70 | +1.3% | 659,700 |
| 2016/12/07 | 5,540 | 5,600 | 5,530 | 5,600 | +130 | +2.4% | 620,400 |
| 2016/12/06 | 5,500 | 5,530 | 5,430 | 5,470 | +70 | +1.3% | 512,500 |
| 2016/12/05 | 5,410 | 5,420 | 5,350 | 5,400 | -50 | -0.9% | 472,500 |
| 2016/12/02 | 5,440 | 5,490 | 5,420 | 5,450 | ±0 | ±0% | 624,900 |
| 2016/12/01 | 5,550 | 5,550 | 5,430 | 5,450 | +90 | +1.7% | 854,800 |
| 2016/11/30 | 5,400 | 5,420 | 5,350 | 5,360 | -30 | -0.6% | 553,900 |
| 2016/11/29 | 5,370 | 5,410 | 5,350 | 5,390 | -10 | -0.2% | 532,500 |
| 2016/11/28 | 5,430 | 5,450 | 5,330 | 5,400 | -60 | -1.1% | 587,100 |
| 2016/11/25 | 5,370 | 5,540 | 5,370 | 5,460 | +100 | +1.9% | 1,213,000 |
| 2016/11/24 | 5,250 | 5,360 | 5,230 | 5,360 | +210 | +4.1% | 609,200 |
| 2016/11/22 | 5,180 | 5,200 | 5,130 | 5,150 | -60 | -1.2% | 412,000 |
| 2016/11/21 | 5,230 | 5,280 | 5,190 | 5,210 | +10 | +0.2% | 633,800 |
| 2016/11/18 | 5,140 | 5,230 | 5,120 | 5,200 | +150 | +3% | 848,500 |
| 2016/11/17 | 5,040 | 5,070 | 5,010 | 5,050 | ±0 | ±0% | 659,200 |
| 2016/11/16 | 5,030 | 5,060 | 5,010 | 5,050 | +90 | +1.8% | 637,900 |
| 2016/11/15 | 4,930 | 4,960 | 4,915 | 4,960 | +65 | +1.3% | 936,400 |
| 2016/11/14 | 4,820 | 4,900 | 4,820 | 4,895 | +130 | +2.7% | 613,500 |
| 2016/11/11 | 4,750 | 4,825 | 4,735 | 4,765 | +85 | +1.8% | 909,200 |
| 2016/11/10 | 4,770 | 4,770 | 4,660 | 4,680 | +260 | +5.9% | 1,141,300 |
| 2016/11/09 | 4,735 | 4,755 | 4,350 | 4,420 | -280 | -6% | 1,423,800 |
| 2016/11/08 | 4,720 | 4,725 | 4,680 | 4,700 | +30 | +0.6% | 727,600 |
| 2016/11/07 | 4,665 | 4,690 | 4,635 | 4,670 | +70 | +1.5% | 1,021,500 |
| 2016/11/04 | 4,635 | 4,645 | 4,545 | 4,600 | -105 | -2.2% | 1,062,700 |
| 2016/11/02 | 4,725 | 4,745 | 4,695 | 4,705 | -85 | -1.8% | 1,041,900 |
| 2016/11/01 | 4,800 | 4,820 | 4,770 | 4,790 | -25 | -0.5% | 1,007,400 |
| 2016/10/31 | 4,815 | 4,840 | 4,775 | 4,815 | -20 | -0.4% | 1,185,900 |
| 2016/10/28 | 4,855 | 4,915 | 4,830 | 4,835 | -70 | -1.4% | 1,083,800 |
| 2016/10/27 | 4,930 | 4,950 | 4,890 | 4,905 | -25 | -0.5% | 565,400 |
| 2016/10/26 | 4,955 | 4,960 | 4,905 | 4,930 | -55 | -1.1% | 565,800 |
| 2016/10/25 | 4,955 | 5,030 | 4,940 | 4,985 | +60 | +1.2% | 553,800 |
| 2016/10/24 | 4,895 | 4,940 | 4,875 | 4,925 | +35 | +0.7% | 489,800 |
| 2016/10/21 | 4,915 | 4,945 | 4,875 | 4,890 | -10 | -0.2% | 496,600 |
| 2016/10/20 | 4,860 | 4,910 | 4,850 | 4,900 | +40 | +0.8% | 787,200 |
| 2016/10/19 | 4,875 | 4,875 | 4,810 | 4,860 | -15 | -0.3% | 478,500 |
| 2016/10/18 | 4,885 | 4,895 | 4,835 | 4,875 | -40 | -0.8% | 503,400 |
| 2016/10/17 | 4,865 | 4,935 | 4,835 | 4,915 | +40 | +0.8% | 486,400 |
| 2016/10/14 | 4,880 | 4,895 | 4,805 | 4,875 | -35 | -0.7% | 482,700 |
| 2016/10/13 | 4,945 | 4,975 | 4,860 | 4,910 | +10 | +0.2% | 527,200 |
| 2016/10/12 | 4,900 | 4,950 | 4,885 | 4,900 | -75 | -1.5% | 559,800 |
| 2016/10/11 | 4,995 | 5,030 | 4,940 | 4,975 | -10 | -0.2% | 439,700 |
| 2016/10/07 | 4,970 | 4,995 | 4,940 | 4,985 | +20 | +0.4% | 382,400 |
| 2016/10/06 | 4,945 | 5,020 | 4,945 | 4,965 | +80 | +1.6% | 569,000 |
| 2016/10/05 | 4,800 | 4,895 | 4,790 | 4,885 | +140 | +3% | 569,100 |
| 2016/10/04 | 4,730 | 4,755 | 4,695 | 4,745 | +50 | +1.1% | 654,300 |
| 2016/10/03 | 4,710 | 4,715 | 4,650 | 4,695 | +45 | +1% | 682,600 |
| 2016/09/30 | 4,615 | 4,680 | 4,605 | 4,650 | -125 | -2.6% | 574,400 |
| 2016/09/29 | 4,755 | 4,810 | 4,745 | 4,775 | +70 | +1.5% | 467,500 |
| 2016/09/28 | 4,750 | 4,785 | 4,665 | 4,705 | -175 | -3.6% | 735,000 |
2051～
2100
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
