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 |
|---|---|---|---|---|---|---|---|
| 2016/07/29 | 4,480 | 4,680 | 4,430 | 4,675 | +205 | +4.6% | 1,439,500 |
| 2016/07/28 | 4,465 | 4,480 | 4,410 | 4,470 | -35 | -0.8% | 552,300 |
| 2016/07/27 | 4,425 | 4,530 | 4,415 | 4,505 | +150 | +3.4% | 544,400 |
| 2016/07/26 | 4,485 | 4,485 | 4,355 | 4,355 | -165 | -3.7% | 488,800 |
| 2016/07/25 | 4,490 | 4,555 | 4,475 | 4,520 | +65 | +1.5% | 564,500 |
| 2016/07/22 | 4,420 | 4,480 | 4,410 | 4,455 | -90 | -2% | 446,400 |
| 2016/07/21 | 4,525 | 4,580 | 4,500 | 4,545 | +90 | +2% | 412,400 |
| 2016/07/20 | 4,460 | 4,470 | 4,390 | 4,455 | -10 | -0.2% | 492,400 |
| 2016/07/19 | 4,480 | 4,480 | 4,380 | 4,465 | +55 | +1.2% | 775,000 |
| 2016/07/15 | 4,370 | 4,480 | 4,355 | 4,410 | +105 | +2.4% | 735,700 |
| 2016/07/14 | 4,275 | 4,340 | 4,225 | 4,305 | -10 | -0.2% | 661,400 |
| 2016/07/13 | 4,240 | 4,365 | 4,230 | 4,315 | +250 | +6.2% | 1,715,300 |
| 2016/07/12 | 3,960 | 4,090 | 3,920 | 4,065 | +185 | +4.8% | 1,487,900 |
| 2016/07/11 | 3,825 | 3,925 | 3,800 | 3,880 | +130 | +3.5% | 1,081,100 |
| 2016/07/08 | 3,755 | 3,840 | 3,735 | 3,750 | -5 | -0.1% | 985,900 |
| 2016/07/07 | 3,805 | 3,855 | 3,750 | 3,755 | -80 | -2.1% | 904,700 |
| 2016/07/06 | 3,905 | 3,930 | 3,780 | 3,835 | -210 | -5.2% | 1,055,700 |
| 2016/07/05 | 4,050 | 4,070 | 4,005 | 4,045 | -45 | -1.1% | 423,700 |
| 2016/07/04 | 4,045 | 4,100 | 4,005 | 4,090 | +35 | +0.9% | 436,000 |
| 2016/07/01 | 4,060 | 4,130 | 4,040 | 4,055 | +20 | +0.5% | 557,000 |
| 2016/06/30 | 4,110 | 4,140 | 4,035 | 4,035 | -5 | -0.1% | 537,300 |
| 2016/06/29 | 4,000 | 4,075 | 3,945 | 4,040 | +110 | +2.8% | 609,000 |
| 2016/06/28 | 3,940 | 3,960 | 3,840 | 3,930 | -80 | -2% | 852,800 |
| 2016/06/27 | 4,090 | 4,105 | 3,955 | 4,010 | -30 | -0.7% | 569,600 |
| 2016/06/24 | 4,505 | 4,525 | 4,000 | 4,040 | -470 | -10.4% | 852,900 |
| 2016/06/23 | 4,370 | 4,525 | 4,330 | 4,510 | +125 | +2.9% | 438,900 |
| 2016/06/22 | 4,385 | 4,415 | 4,340 | 4,385 | -40 | -0.9% | 353,400 |
| 2016/06/21 | 4,310 | 4,435 | 4,250 | 4,425 | +65 | +1.5% | 467,800 |
| 2016/06/20 | 4,350 | 4,375 | 4,320 | 4,360 | +75 | +1.8% | 538,800 |
| 2016/06/17 | 4,275 | 4,315 | 4,235 | 4,285 | +130 | +3.1% | 716,300 |
| 2016/06/16 | 4,275 | 4,275 | 4,145 | 4,155 | -150 | -3.5% | 574,500 |
| 2016/06/15 | 4,195 | 4,330 | 4,165 | 4,305 | +105 | +2.5% | 905,800 |
| 2016/06/14 | 4,250 | 4,255 | 4,185 | 4,200 | -100 | -2.3% | 712,200 |
| 2016/06/13 | 4,375 | 4,380 | 4,295 | 4,300 | -190 | -4.2% | 473,800 |
| 2016/06/10 | 4,500 | 4,500 | 4,445 | 4,490 | -5 | -0.1% | 640,700 |
| 2016/06/09 | 4,545 | 4,570 | 4,470 | 4,495 | -65 | -1.4% | 520,700 |
| 2016/06/08 | 4,505 | 4,560 | 4,415 | 4,560 | +40 | +0.9% | 772,300 |
| 2016/06/07 | 4,535 | 4,575 | 4,495 | 4,520 | -15 | -0.3% | 785,900 |
| 2016/06/06 | 4,435 | 4,535 | 4,430 | 4,535 | -25 | -0.5% | 552,500 |
| 2016/06/03 | 4,595 | 4,615 | 4,530 | 4,560 | -45 | -1% | 532,600 |
| 2016/06/02 | 4,705 | 4,710 | 4,590 | 4,605 | -135 | -2.8% | 531,400 |
| 2016/06/01 | 4,740 | 4,795 | 4,715 | 4,740 | -65 | -1.4% | 483,500 |
| 2016/05/31 | 4,705 | 4,805 | 4,680 | 4,805 | +100 | +2.1% | 608,700 |
| 2016/05/30 | 4,655 | 4,705 | 4,625 | 4,705 | +85 | +1.8% | 330,300 |
| 2016/05/27 | 4,580 | 4,640 | 4,565 | 4,620 | +55 | +1.2% | 353,100 |
| 2016/05/26 | 4,580 | 4,640 | 4,555 | 4,565 | +35 | +0.8% | 451,600 |
| 2016/05/25 | 4,515 | 4,550 | 4,460 | 4,530 | +80 | +1.8% | 513,700 |
| 2016/05/24 | 4,520 | 4,520 | 4,420 | 4,450 | -105 | -2.3% | 697,000 |
| 2016/05/23 | 4,535 | 4,575 | 4,475 | 4,555 | -15 | -0.3% | 519,300 |
| 2016/05/20 | 4,490 | 4,585 | 4,465 | 4,570 | +50 | +1.1% | 587,600 |
2201～
2250
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% | 20.37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 | 1.13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% | 10.04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
