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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 6,680 | 6,690 | 6,630 | 6,640 | -40 | -0.6% | 331,000 |
| 2015/12/01 | 6,600 | 6,680 | 6,560 | 6,680 | +150 | +2.3% | 368,200 |
| 2015/11/30 | 6,600 | 6,640 | 6,530 | 6,530 | -40 | -0.6% | 506,600 |
| 2015/11/27 | 6,620 | 6,630 | 6,550 | 6,570 | -10 | -0.2% | 198,200 |
| 2015/11/26 | 6,630 | 6,630 | 6,570 | 6,580 | ±0 | ±0% | 225,000 |
| 2015/11/25 | 6,590 | 6,610 | 6,540 | 6,580 | -60 | -0.9% | 347,900 |
| 2015/11/24 | 6,600 | 6,640 | 6,560 | 6,640 | +80 | +1.2% | 413,100 |
| 2015/11/20 | 6,510 | 6,560 | 6,460 | 6,560 | -50 | -0.8% | 561,900 |
| 2015/11/19 | 6,640 | 6,670 | 6,590 | 6,610 | +60 | +0.9% | 595,800 |
| 2015/11/18 | 6,670 | 6,670 | 6,530 | 6,550 | -60 | -0.9% | 385,100 |
| 2015/11/17 | 6,680 | 6,710 | 6,610 | 6,610 | +80 | +1.2% | 469,000 |
| 2015/11/16 | 6,480 | 6,570 | 6,480 | 6,530 | -110 | -1.7% | 427,000 |
| 2015/11/13 | 6,630 | 6,670 | 6,580 | 6,640 | -40 | -0.6% | 504,600 |
| 2015/11/12 | 6,730 | 6,760 | 6,660 | 6,680 | -90 | -1.3% | 473,300 |
| 2015/11/11 | 6,680 | 6,790 | 6,660 | 6,770 | +70 | +1% | 388,400 |
| 2015/11/10 | 6,680 | 6,720 | 6,630 | 6,700 | -60 | -0.9% | 510,600 |
| 2015/11/09 | 6,670 | 6,760 | 6,650 | 6,760 | +180 | +2.7% | 528,500 |
| 2015/11/06 | 6,600 | 6,620 | 6,540 | 6,580 | +30 | +0.5% | 420,800 |
| 2015/11/05 | 6,550 | 6,590 | 6,470 | 6,550 | +50 | +0.8% | 605,900 |
| 2015/11/04 | 6,430 | 6,510 | 6,340 | 6,500 | +330 | +5.3% | 900,900 |
| 2015/11/02 | 6,390 | 6,400 | 6,140 | 6,170 | -240 | -3.7% | 669,700 |
| 2015/10/30 | 6,080 | 6,510 | 6,030 | 6,410 | +330 | +5.4% | 999,000 |
| 2015/10/29 | 6,200 | 6,240 | 6,040 | 6,080 | -40 | -0.7% | 599,700 |
| 2015/10/28 | 6,160 | 6,220 | 6,100 | 6,120 | -90 | -1.4% | 626,700 |
| 2015/10/27 | 6,250 | 6,300 | 6,210 | 6,210 | -110 | -1.7% | 621,400 |
| 2015/10/26 | 6,370 | 6,370 | 6,300 | 6,320 | +90 | +1.4% | 433,400 |
| 2015/10/23 | 6,300 | 6,330 | 6,200 | 6,230 | +90 | +1.5% | 830,100 |
| 2015/10/22 | 6,130 | 6,220 | 6,130 | 6,140 | -110 | -1.8% | 381,200 |
| 2015/10/21 | 6,100 | 6,260 | 6,090 | 6,250 | +160 | +2.6% | 391,300 |
| 2015/10/20 | 6,100 | 6,110 | 6,010 | 6,090 | +20 | +0.3% | 428,700 |
| 2015/10/19 | 6,120 | 6,130 | 6,020 | 6,070 | -80 | -1.3% | 424,000 |
| 2015/10/16 | 6,130 | 6,170 | 6,100 | 6,150 | +80 | +1.3% | 409,100 |
| 2015/10/15 | 5,990 | 6,090 | 5,950 | 6,070 | +90 | +1.5% | 541,200 |
| 2015/10/14 | 6,030 | 6,080 | 5,950 | 5,980 | -180 | -2.9% | 539,300 |
| 2015/10/13 | 6,220 | 6,270 | 6,130 | 6,160 | -210 | -3.3% | 709,800 |
| 2015/10/09 | 6,250 | 6,370 | 6,240 | 6,370 | +230 | +3.7% | 451,500 |
| 2015/10/08 | 6,130 | 6,240 | 6,090 | 6,140 | -50 | -0.8% | 304,200 |
| 2015/10/07 | 6,080 | 6,200 | 6,030 | 6,190 | +160 | +2.7% | 397,300 |
| 2015/10/06 | 6,130 | 6,130 | 6,020 | 6,030 | -30 | -0.5% | 421,300 |
| 2015/10/05 | 6,070 | 6,090 | 6,010 | 6,060 | +80 | +1.3% | 491,700 |
| 2015/10/02 | 5,830 | 5,990 | 5,750 | 5,980 | +60 | +1% | 683,600 |
| 2015/10/01 | 5,730 | 6,000 | 5,660 | 5,920 | +260 | +4.6% | 657,400 |
| 2015/09/30 | 5,670 | 5,740 | 5,600 | 5,660 | +180 | +3.3% | 638,200 |
| 2015/09/29 | 5,700 | 5,720 | 5,470 | 5,480 | -290 | -5% | 891,300 |
| 2015/09/28 | 5,900 | 5,930 | 5,730 | 5,770 | -130 | -2.2% | 535,500 |
| 2015/09/25 | 5,980 | 6,030 | 5,770 | 5,900 | -50 | -0.8% | 953,400 |
| 2015/09/24 | 6,050 | 6,050 | 5,840 | 5,950 | -230 | -3.7% | 1,014,900 |
| 2015/09/18 | 6,250 | 6,290 | 6,080 | 6,180 | -10 | -0.2% | 1,198,500 |
| 2015/09/17 | 6,120 | 6,210 | 6,090 | 6,190 | +90 | +1.5% | 649,800 |
| 2015/09/16 | 5,850 | 6,110 | 5,820 | 6,100 | +360 | +6.3% | 1,119,900 |
2301～
2350
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 | 1,691,500円 | -2.1% | -11.8% | 1.66% | 21.24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 | 188,400円 | -1.6% | +28.5% | 3.40% | 10.31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 | 177,900円 | +6.1% | - | 2.25% | 9.28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 | 257,700円 | +1.2% | -9.9% | 4.46% | 5.71倍 | 0.74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
