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 |
|---|---|---|---|---|---|---|---|
| 2015/07/17 | 6,860 | 6,880 | 6,770 | 6,790 | -80 | -1.2% | 253,200 |
| 2015/07/16 | 6,880 | 6,910 | 6,830 | 6,870 | +30 | +0.4% | 433,100 |
| 2015/07/15 | 6,870 | 6,870 | 6,800 | 6,840 | ±0 | ±0% | 515,200 |
| 2015/07/14 | 6,880 | 6,900 | 6,790 | 6,840 | +130 | +1.9% | 630,900 |
| 2015/07/13 | 6,510 | 6,710 | 6,510 | 6,710 | +250 | +3.9% | 643,100 |
| 2015/07/10 | 6,540 | 6,600 | 6,420 | 6,460 | ±0 | ±0% | 1,006,700 |
| 2015/07/09 | 6,400 | 6,490 | 6,240 | 6,460 | -140 | -2.1% | 1,091,100 |
| 2015/07/08 | 6,810 | 6,830 | 6,600 | 6,600 | -250 | -3.6% | 893,600 |
| 2015/07/07 | 6,930 | 6,940 | 6,830 | 6,850 | +30 | +0.4% | 433,100 |
| 2015/07/06 | 6,880 | 6,940 | 6,810 | 6,820 | -210 | -3% | 624,700 |
| 2015/07/03 | 6,960 | 7,060 | 6,930 | 7,030 | +70 | +1% | 381,600 |
| 2015/07/02 | 7,010 | 7,030 | 6,950 | 6,960 | +40 | +0.6% | 418,100 |
| 2015/07/01 | 6,960 | 6,970 | 6,910 | 6,920 | -60 | -0.9% | 441,000 |
| 2015/06/30 | 7,010 | 7,050 | 6,960 | 6,980 | +20 | +0.3% | 620,600 |
| 2015/06/29 | 6,890 | 7,020 | 6,880 | 6,960 | -220 | -3.1% | 567,000 |
| 2015/06/26 | 7,270 | 7,270 | 7,170 | 7,180 | -80 | -1.1% | 347,000 |
| 2015/06/25 | 7,370 | 7,400 | 7,260 | 7,260 | -150 | -2% | 523,700 |
| 2015/06/24 | 7,450 | 7,470 | 7,400 | 7,410 | -20 | -0.3% | 513,800 |
| 2015/06/23 | 7,240 | 7,430 | 7,230 | 7,430 | +240 | +3.3% | 558,400 |
| 2015/06/22 | 7,070 | 7,200 | 7,070 | 7,190 | +70 | +1% | 256,300 |
| 2015/06/19 | 7,070 | 7,170 | 7,070 | 7,120 | +70 | +1% | 431,800 |
| 2015/06/18 | 7,100 | 7,150 | 7,030 | 7,050 | -80 | -1.1% | 313,100 |
| 2015/06/17 | 7,250 | 7,260 | 7,100 | 7,130 | -40 | -0.6% | 498,300 |
| 2015/06/16 | 7,200 | 7,240 | 7,150 | 7,170 | -50 | -0.7% | 397,500 |
| 2015/06/15 | 7,160 | 7,230 | 7,130 | 7,220 | -10 | -0.1% | 330,200 |
| 2015/06/12 | 7,280 | 7,280 | 7,160 | 7,230 | +70 | +1% | 764,900 |
| 2015/06/11 | 7,070 | 7,180 | 7,060 | 7,160 | +200 | +2.9% | 658,300 |
| 2015/06/10 | 7,000 | 7,080 | 6,950 | 6,960 | -50 | -0.7% | 556,100 |
| 2015/06/09 | 7,150 | 7,150 | 6,990 | 7,010 | -190 | -2.6% | 477,000 |
| 2015/06/08 | 7,280 | 7,310 | 7,190 | 7,200 | -90 | -1.2% | 366,300 |
| 2015/06/05 | 7,250 | 7,320 | 7,220 | 7,290 | -90 | -1.2% | 511,000 |
| 2015/06/04 | 7,330 | 7,410 | 7,280 | 7,380 | +60 | +0.8% | 545,400 |
| 2015/06/03 | 7,330 | 7,360 | 7,280 | 7,320 | -60 | -0.8% | 581,200 |
| 2015/06/02 | 7,400 | 7,410 | 7,370 | 7,380 | -60 | -0.8% | 371,100 |
| 2015/06/01 | 7,390 | 7,470 | 7,380 | 7,440 | -60 | -0.8% | 551,600 |
| 2015/05/29 | 7,590 | 7,610 | 7,470 | 7,500 | -100 | -1.3% | 757,600 |
| 2015/05/28 | 7,500 | 7,640 | 7,490 | 7,600 | +150 | +2% | 816,700 |
| 2015/05/27 | 7,360 | 7,470 | 7,350 | 7,450 | +110 | +1.5% | 677,700 |
| 2015/05/26 | 7,280 | 7,370 | 7,250 | 7,340 | +80 | +1.1% | 408,300 |
| 2015/05/25 | 7,250 | 7,280 | 7,200 | 7,260 | +50 | +0.7% | 368,800 |
| 2015/05/22 | 7,150 | 7,220 | 7,110 | 7,210 | +130 | +1.8% | 529,300 |
| 2015/05/21 | 7,040 | 7,080 | 6,980 | 7,080 | +40 | +0.6% | 573,600 |
| 2015/05/20 | 7,090 | 7,090 | 7,030 | 7,040 | +30 | +0.4% | 372,500 |
| 2015/05/19 | 7,020 | 7,060 | 6,980 | 7,010 | +20 | +0.3% | 428,300 |
| 2015/05/18 | 6,990 | 7,010 | 6,950 | 6,990 | +50 | +0.7% | 304,700 |
| 2015/05/15 | 6,970 | 6,980 | 6,890 | 6,940 | -10 | -0.1% | 468,800 |
| 2015/05/14 | 6,860 | 6,980 | 6,840 | 6,950 | +140 | +2.1% | 771,500 |
| 2015/05/13 | 6,740 | 6,820 | 6,700 | 6,810 | -30 | -0.4% | 611,000 |
| 2015/05/12 | 6,800 | 6,840 | 6,730 | 6,840 | +80 | +1.2% | 403,400 |
| 2015/05/11 | 6,920 | 6,930 | 6,760 | 6,760 | -80 | -1.2% | 649,300 |
2451～
2500
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 | 159,100円 | -6.4% | -62.8% | 4.40% | 26.00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
