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 |
|---|---|---|---|---|---|---|---|
| 2015/10/01 | 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 |
| 2015/09/15 | 5,820 | 5,920 | 5,730 | 5,740 | -60 | -1% | 1,185,800 |
| 2015/09/14 | 5,910 | 5,940 | 5,780 | 5,800 | -60 | -1% | 489,500 |
| 2015/09/11 | 5,860 | 5,900 | 5,800 | 5,860 | ±0 | ±0% | 841,500 |
| 2015/09/10 | 5,820 | 5,920 | 5,790 | 5,860 | -130 | -2.2% | 550,000 |
| 2015/09/09 | 5,860 | 5,990 | 5,850 | 5,990 | +360 | +6.4% | 554,400 |
| 2015/09/08 | 5,690 | 5,760 | 5,620 | 5,630 | -80 | -1.4% | 595,100 |
| 2015/09/07 | 5,570 | 5,730 | 5,480 | 5,710 | +100 | +1.8% | 818,600 |
| 2015/09/04 | 5,800 | 5,810 | 5,530 | 5,610 | -170 | -2.9% | 680,700 |
| 2015/09/03 | 5,710 | 5,900 | 5,710 | 5,780 | +120 | +2.1% | 594,500 |
| 2015/09/02 | 5,630 | 5,810 | 5,600 | 5,660 | -90 | -1.6% | 698,200 |
| 2015/09/01 | 5,950 | 5,950 | 5,750 | 5,750 | -280 | -4.6% | 537,700 |
| 2015/08/31 | 6,120 | 6,140 | 5,960 | 6,030 | -130 | -2.1% | 542,800 |
| 2015/08/28 | 6,020 | 6,220 | 6,000 | 6,160 | +320 | +5.5% | 657,400 |
| 2015/08/27 | 5,940 | 5,990 | 5,810 | 5,840 | +100 | +1.7% | 1,080,000 |
| 2015/08/26 | 5,550 | 5,780 | 5,500 | 5,740 | +290 | +5.3% | 1,255,700 |
| 2015/08/25 | 5,450 | 5,830 | 5,400 | 5,450 | -150 | -2.7% | 1,447,800 |
| 2015/08/24 | 5,810 | 5,860 | 5,600 | 5,600 | -420 | -7% | 1,062,100 |
| 2015/08/21 | 6,130 | 6,240 | 6,020 | 6,020 | -300 | -4.7% | 953,300 |
| 2015/08/20 | 6,410 | 6,460 | 6,300 | 6,320 | -180 | -2.8% | 729,200 |
| 2015/08/19 | 6,540 | 6,580 | 6,490 | 6,500 | -70 | -1.1% | 284,500 |
| 2015/08/18 | 6,540 | 6,600 | 6,530 | 6,570 | -30 | -0.5% | 377,700 |
| 2015/08/17 | 6,580 | 6,600 | 6,530 | 6,600 | +70 | +1.1% | 355,700 |
| 2015/08/14 | 6,550 | 6,560 | 6,500 | 6,530 | -10 | -0.2% | 354,900 |
| 2015/08/13 | 6,550 | 6,570 | 6,480 | 6,540 | -60 | -0.9% | 415,800 |
| 2015/08/12 | 6,640 | 6,670 | 6,530 | 6,600 | -120 | -1.8% | 690,000 |
| 2015/08/11 | 6,820 | 6,840 | 6,690 | 6,720 | -90 | -1.3% | 410,800 |
| 2015/08/10 | 6,670 | 6,810 | 6,670 | 6,810 | +60 | +0.9% | 319,700 |
| 2015/08/07 | 6,710 | 6,770 | 6,670 | 6,750 | +10 | +0.1% | 345,200 |
| 2015/08/06 | 6,770 | 6,820 | 6,740 | 6,740 | +70 | +1% | 415,500 |
| 2015/08/05 | 6,740 | 6,760 | 6,520 | 6,670 | -90 | -1.3% | 567,600 |
| 2015/08/04 | 6,740 | 6,770 | 6,670 | 6,760 | +30 | +0.4% | 534,000 |
| 2015/08/03 | 6,830 | 6,830 | 6,650 | 6,730 | -140 | -2% | 722,800 |
| 2015/07/31 | 6,540 | 6,920 | 6,470 | 6,870 | +390 | +6% | 1,128,600 |
| 2015/07/30 | 6,480 | 6,520 | 6,450 | 6,480 | +40 | +0.6% | 565,300 |
| 2015/07/29 | 6,450 | 6,480 | 6,380 | 6,440 | +30 | +0.5% | 416,800 |
| 2015/07/28 | 6,430 | 6,500 | 6,350 | 6,410 | -120 | -1.8% | 748,000 |
| 2015/07/27 | 6,550 | 6,620 | 6,510 | 6,530 | -90 | -1.4% | 427,900 |
| 2015/07/24 | 6,680 | 6,720 | 6,600 | 6,620 | -60 | -0.9% | 342,100 |
| 2015/07/23 | 6,690 | 6,750 | 6,600 | 6,680 | +20 | +0.3% | 292,500 |
| 2015/07/22 | 6,740 | 6,750 | 6,640 | 6,660 | -130 | -1.9% | 381,800 |
| 2015/07/21 | 6,830 | 6,870 | 6,770 | 6,790 | ±0 | ±0% | 309,700 |
2401～
2450
件表示中 / 3751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 | 1,629,000円 | -2.1% | -11.8% | 0.00% | 20.40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 | 159,000円 | -6.4% | -62.8% | 4.40% | 25.98倍 | 0.53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 | 205,700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 | 168,100円 | +4.7% | -20.6% | 2.68% | 10.13倍 | 1.10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 | 279,300円 | -1.8% | -13.0% | 4.12% | 7.56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
