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 |
|---|---|---|---|---|---|---|---|
| 2016/10/13 | 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 |
| 2016/09/27 | 4,755 | 4,880 | 4,725 | 4,880 | +30 | +0.6% | 663,900 |
| 2016/09/26 | 4,855 | 4,875 | 4,815 | 4,850 | -30 | -0.6% | 529,600 |
| 2016/09/23 | 4,880 | 4,925 | 4,830 | 4,880 | -105 | -2.1% | 675,100 |
| 2016/09/21 | 4,820 | 4,990 | 4,780 | 4,985 | +130 | +2.7% | 650,400 |
| 2016/09/20 | 4,735 | 4,875 | 4,730 | 4,855 | +85 | +1.8% | 734,500 |
| 2016/09/16 | 4,800 | 4,800 | 4,760 | 4,770 | -20 | -0.4% | 492,400 |
| 2016/09/15 | 4,830 | 4,830 | 4,745 | 4,790 | -75 | -1.5% | 458,500 |
| 2016/09/14 | 4,850 | 4,900 | 4,835 | 4,865 | -15 | -0.3% | 389,100 |
| 2016/09/13 | 4,890 | 4,930 | 4,840 | 4,880 | -5 | -0.1% | 344,100 |
| 2016/09/12 | 4,850 | 4,890 | 4,835 | 4,885 | -60 | -1.2% | 365,900 |
| 2016/09/09 | 4,865 | 4,980 | 4,865 | 4,945 | +35 | +0.7% | 578,400 |
| 2016/09/08 | 4,880 | 4,910 | 4,850 | 4,910 | -5 | -0.1% | 651,300 |
| 2016/09/07 | 4,895 | 4,930 | 4,840 | 4,915 | -80 | -1.6% | 715,800 |
| 2016/09/06 | 4,995 | 5,020 | 4,950 | 4,995 | -35 | -0.7% | 442,500 |
| 2016/09/05 | 5,050 | 5,080 | 5,010 | 5,030 | +100 | +2% | 562,900 |
| 2016/09/02 | 4,905 | 4,970 | 4,895 | 4,930 | -20 | -0.4% | 522,000 |
| 2016/09/01 | 4,965 | 5,000 | 4,900 | 4,950 | ±0 | ±0% | 661,200 |
| 2016/08/31 | 4,910 | 5,020 | 4,905 | 4,950 | +135 | +2.8% | 823,700 |
| 2016/08/30 | 4,775 | 4,835 | 4,765 | 4,815 | +15 | +0.3% | 365,200 |
| 2016/08/29 | 4,700 | 4,810 | 4,695 | 4,800 | +265 | +5.8% | 613,100 |
| 2016/08/26 | 4,560 | 4,585 | 4,485 | 4,535 | -85 | -1.8% | 609,600 |
| 2016/08/25 | 4,605 | 4,650 | 4,575 | 4,620 | -25 | -0.5% | 455,700 |
| 2016/08/24 | 4,640 | 4,690 | 4,630 | 4,645 | +35 | +0.8% | 404,700 |
| 2016/08/23 | 4,700 | 4,710 | 4,605 | 4,610 | -90 | -1.9% | 443,200 |
| 2016/08/22 | 4,720 | 4,730 | 4,680 | 4,700 | +5 | +0.1% | 407,700 |
| 2016/08/19 | 4,575 | 4,710 | 4,555 | 4,695 | +120 | +2.6% | 524,600 |
| 2016/08/18 | 4,640 | 4,645 | 4,555 | 4,575 | -115 | -2.5% | 537,500 |
| 2016/08/17 | 4,605 | 4,710 | 4,595 | 4,690 | +100 | +2.2% | 546,600 |
| 2016/08/16 | 4,645 | 4,675 | 4,590 | 4,590 | +5 | +0.1% | 668,600 |
| 2016/08/15 | 4,585 | 4,620 | 4,565 | 4,585 | -5 | -0.1% | 257,400 |
| 2016/08/12 | 4,640 | 4,650 | 4,575 | 4,590 | +10 | +0.2% | 279,700 |
| 2016/08/10 | 4,615 | 4,615 | 4,545 | 4,580 | +10 | +0.2% | 526,900 |
| 2016/08/09 | 4,585 | 4,585 | 4,520 | 4,570 | -5 | -0.1% | 325,300 |
| 2016/08/08 | 4,470 | 4,575 | 4,465 | 4,575 | +170 | +3.9% | 505,900 |
| 2016/08/05 | 4,345 | 4,465 | 4,340 | 4,405 | +65 | +1.5% | 547,100 |
| 2016/08/04 | 4,160 | 4,370 | 4,135 | 4,340 | +185 | +4.5% | 804,200 |
| 2016/08/03 | 4,215 | 4,245 | 4,145 | 4,155 | -165 | -3.8% | 815,400 |
| 2016/08/02 | 4,520 | 4,525 | 4,320 | 4,320 | -275 | -6% | 886,600 |
| 2016/08/01 | 4,605 | 4,605 | 4,500 | 4,595 | -80 | -1.7% | 874,100 |
2151～
2200
件表示中 / 3753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 | 1,627,500円 | -2.1% | -11.8% | 0.00% | 20.38倍 | 1.00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 | 156,900円 | -6.4% | -62.8% | 4.46% | 25.64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 | 205,600円 | -1.6% | +28.5% | 3.11% | 10.99倍 | 1.14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 | 166,600円 | +4.7% | -20.6% | 2.70% | 10.05倍 | 1.08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 | 277,900円 | -1.8% | -13.0% | 4.14% | 7.53倍 | 0.75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
