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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 4,870 | 4,930 | 4,760 | 4,825 | -85 | -1.7% | 1,160,800 |
| 2016/02/16 | 4,880 | 5,010 | 4,795 | 4,910 | ±0 | ±0% | 1,029,500 |
| 2016/02/15 | 4,790 | 4,955 | 4,730 | 4,910 | +430 | +9.6% | 1,094,500 |
| 2016/02/12 | 4,570 | 4,650 | 4,460 | 4,480 | -295 | -6.2% | 1,237,700 |
| 2016/02/10 | 4,795 | 4,925 | 4,695 | 4,775 | -10 | -0.2% | 1,504,200 |
| 2016/02/09 | 4,930 | 4,960 | 4,760 | 4,785 | -405 | -7.8% | 1,376,100 |
| 2016/02/08 | 5,080 | 5,240 | 5,030 | 5,190 | +10 | +0.2% | 1,064,800 |
| 2016/02/05 | 5,240 | 5,240 | 5,110 | 5,180 | -160 | -3% | 816,600 |
| 2016/02/04 | 5,390 | 5,420 | 5,220 | 5,340 | -130 | -2.4% | 1,107,500 |
| 2016/02/03 | 5,810 | 5,830 | 5,380 | 5,470 | -420 | -7.1% | 1,030,600 |
| 2016/02/02 | 5,930 | 6,020 | 5,880 | 5,890 | -140 | -2.3% | 419,800 |
| 2016/02/01 | 6,090 | 6,110 | 6,030 | 6,030 | +80 | +1.3% | 624,200 |
| 2016/01/29 | 5,780 | 5,970 | 5,700 | 5,950 | +220 | +3.8% | 790,400 |
| 2016/01/28 | 5,760 | 5,840 | 5,720 | 5,730 | -80 | -1.4% | 464,700 |
| 2016/01/27 | 5,800 | 5,840 | 5,750 | 5,810 | +210 | +3.8% | 528,800 |
| 2016/01/26 | 5,700 | 5,710 | 5,580 | 5,600 | -190 | -3.3% | 450,200 |
| 2016/01/25 | 5,810 | 5,820 | 5,720 | 5,790 | +50 | +0.9% | 509,200 |
| 2016/01/22 | 5,550 | 5,750 | 5,480 | 5,740 | +390 | +7.3% | 589,000 |
| 2016/01/21 | 5,510 | 5,650 | 5,350 | 5,350 | -150 | -2.7% | 554,400 |
| 2016/01/20 | 5,710 | 5,740 | 5,490 | 5,500 | -250 | -4.3% | 511,200 |
| 2016/01/19 | 5,650 | 5,760 | 5,640 | 5,750 | +60 | +1.1% | 341,100 |
| 2016/01/18 | 5,560 | 5,740 | 5,530 | 5,690 | -20 | -0.4% | 496,500 |
| 2016/01/15 | 5,870 | 5,890 | 5,670 | 5,710 | -90 | -1.6% | 684,100 |
| 2016/01/14 | 5,770 | 5,820 | 5,700 | 5,800 | -160 | -2.7% | 578,600 |
| 2016/01/13 | 5,860 | 6,000 | 5,860 | 5,960 | +180 | +3.1% | 557,200 |
| 2016/01/12 | 5,870 | 5,950 | 5,770 | 5,780 | -230 | -3.8% | 765,500 |
| 2016/01/08 | 5,940 | 6,110 | 5,910 | 6,010 | -20 | -0.3% | 783,800 |
| 2016/01/07 | 6,250 | 6,250 | 6,020 | 6,030 | -190 | -3.1% | 858,900 |
| 2016/01/06 | 6,330 | 6,370 | 6,140 | 6,220 | -100 | -1.6% | 540,300 |
| 2016/01/05 | 6,270 | 6,370 | 6,250 | 6,320 | -20 | -0.3% | 742,900 |
| 2016/01/04 | 6,430 | 6,490 | 6,320 | 6,340 | -190 | -2.9% | 636,500 |
| 2015/12/30 | 6,590 | 6,590 | 6,510 | 6,530 | ±0 | ±0% | 243,200 |
| 2015/12/29 | 6,480 | 6,540 | 6,410 | 6,530 | +20 | +0.3% | 260,000 |
| 2015/12/28 | 6,470 | 6,560 | 6,460 | 6,510 | +20 | +0.3% | 260,400 |
| 2015/12/25 | 6,500 | 6,540 | 6,450 | 6,490 | +10 | +0.2% | 193,200 |
| 2015/12/24 | 6,590 | 6,650 | 6,480 | 6,480 | -100 | -1.5% | 375,700 |
| 2015/12/22 | 6,500 | 6,620 | 6,480 | 6,580 | +90 | +1.4% | 458,200 |
| 2015/12/21 | 6,430 | 6,520 | 6,380 | 6,490 | +30 | +0.5% | 719,500 |
| 2015/12/18 | 6,540 | 6,680 | 6,460 | 6,460 | -100 | -1.5% | 1,068,100 |
| 2015/12/17 | 6,520 | 6,610 | 6,470 | 6,560 | +130 | +2% | 798,100 |
| 2015/12/16 | 6,250 | 6,450 | 6,240 | 6,430 | +310 | +5.1% | 615,400 |
| 2015/12/15 | 6,330 | 6,330 | 6,100 | 6,120 | -210 | -3.3% | 976,600 |
| 2015/12/14 | 6,260 | 6,340 | 6,170 | 6,330 | -110 | -1.7% | 774,000 |
| 2015/12/11 | 6,310 | 6,450 | 6,280 | 6,440 | +50 | +0.8% | 692,900 |
| 2015/12/10 | 6,400 | 6,440 | 6,350 | 6,390 | -100 | -1.5% | 424,700 |
| 2015/12/09 | 6,470 | 6,560 | 6,450 | 6,490 | -10 | -0.2% | 638,900 |
| 2015/12/08 | 6,590 | 6,620 | 6,490 | 6,500 | -80 | -1.2% | 277,300 |
| 2015/12/07 | 6,530 | 6,640 | 6,530 | 6,580 | +80 | +1.2% | 659,200 |
| 2015/12/04 | 6,480 | 6,540 | 6,460 | 6,500 | -120 | -1.8% | 462,600 |
| 2015/12/03 | 6,660 | 6,660 | 6,580 | 6,620 | -20 | -0.3% | 275,900 |
2251～
2300
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 | 1,689,500円 | -2.1% | -11.8% | 1.66% | 21.22倍 | 1.04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 | 145,900円 | +5.7% | -10.8% | 4.66% | 6.77倍 | 0.51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 | 188,200円 | -1.6% | +28.5% | 3.40% | 10.30倍 | 1.07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 | 177,800円 | +6.1% | - | 2.25% | 9.27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 | 258,400円 | +1.2% | -9.9% | 4.45% | 5.73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
