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 |
|---|---|---|---|---|---|---|---|
| 2015/04/09 | 7,250 | 7,270 | 7,180 | 7,190 | -30 | -0.4% | 302,900 |
| 2015/04/08 | 7,130 | 7,220 | 7,090 | 7,220 | +90 | +1.3% | 687,900 |
| 2015/04/07 | 7,100 | 7,200 | 7,080 | 7,130 | +80 | +1.1% | 547,600 |
| 2015/04/06 | 7,020 | 7,060 | 6,990 | 7,050 | -50 | -0.7% | 262,800 |
| 2015/04/03 | 7,000 | 7,100 | 6,980 | 7,100 | +100 | +1.4% | 375,900 |
| 2015/04/02 | 6,800 | 7,040 | 6,780 | 7,000 | +250 | +3.7% | 689,400 |
| 2015/04/01 | 6,830 | 6,850 | 6,720 | 6,750 | -130 | -1.9% | 521,900 |
| 2015/03/31 | 7,070 | 7,080 | 6,880 | 6,880 | -50 | -0.7% | 862,200 |
| 2015/03/30 | 6,870 | 6,950 | 6,830 | 6,930 | +80 | +1.2% | 591,800 |
| 2015/03/27 | 6,860 | 6,970 | 6,760 | 6,850 | -40 | -0.6% | 662,700 |
| 2015/03/26 | 7,000 | 7,010 | 6,860 | 6,890 | -180 | -2.5% | 490,800 |
| 2015/03/25 | 7,040 | 7,080 | 6,940 | 7,070 | +30 | +0.4% | 438,500 |
| 2015/03/24 | 7,100 | 7,120 | 6,970 | 7,040 | -90 | -1.3% | 673,500 |
| 2015/03/23 | 6,950 | 7,140 | 6,950 | 7,130 | +250 | +3.6% | 650,200 |
| 2015/03/20 | 6,920 | 6,930 | 6,840 | 6,880 | +20 | +0.3% | 545,500 |
| 2015/03/19 | 6,980 | 6,980 | 6,800 | 6,860 | -80 | -1.2% | 703,300 |
| 2015/03/18 | 7,000 | 7,050 | 6,930 | 6,940 | -30 | -0.4% | 583,500 |
| 2015/03/17 | 6,970 | 7,020 | 6,940 | 6,970 | +60 | +0.9% | 357,700 |
| 2015/03/16 | 6,920 | 6,960 | 6,880 | 6,910 | -60 | -0.9% | 568,400 |
| 2015/03/13 | 6,920 | 7,000 | 6,870 | 6,970 | +130 | +1.9% | 942,600 |
| 2015/03/12 | 6,690 | 6,860 | 6,660 | 6,840 | +170 | +2.5% | 662,400 |
| 2015/03/11 | 6,600 | 6,700 | 6,570 | 6,670 | +20 | +0.3% | 523,200 |
| 2015/03/10 | 6,620 | 6,670 | 6,590 | 6,650 | +70 | +1.1% | 509,600 |
| 2015/03/09 | 6,630 | 6,660 | 6,560 | 6,580 | -120 | -1.8% | 557,600 |
| 2015/03/06 | 6,650 | 6,710 | 6,640 | 6,700 | +80 | +1.2% | 520,500 |
| 2015/03/05 | 6,610 | 6,630 | 6,570 | 6,620 | -20 | -0.3% | 402,800 |
| 2015/03/04 | 6,680 | 6,680 | 6,540 | 6,640 | -30 | -0.4% | 539,000 |
| 2015/03/03 | 6,690 | 6,710 | 6,640 | 6,670 | -40 | -0.6% | 672,500 |
| 2015/03/02 | 6,750 | 6,800 | 6,690 | 6,710 | -40 | -0.6% | 512,300 |
| 2015/02/27 | 6,800 | 6,840 | 6,710 | 6,750 | +30 | +0.4% | 744,700 |
| 2015/02/26 | 6,800 | 6,800 | 6,670 | 6,720 | -60 | -0.9% | 619,400 |
| 2015/02/25 | 6,800 | 6,800 | 6,720 | 6,780 | +90 | +1.3% | 633,500 |
| 2015/02/24 | 6,650 | 6,700 | 6,600 | 6,690 | +60 | +0.9% | 542,400 |
| 2015/02/23 | 6,660 | 6,710 | 6,590 | 6,630 | +30 | +0.5% | 560,300 |
| 2015/02/20 | 6,560 | 6,600 | 6,530 | 6,600 | +110 | +1.7% | 440,700 |
| 2015/02/19 | 6,490 | 6,540 | 6,460 | 6,490 | +10 | +0.2% | 572,700 |
| 2015/02/18 | 6,480 | 6,560 | 6,440 | 6,480 | +70 | +1.1% | 656,800 |
| 2015/02/17 | 6,350 | 6,420 | 6,310 | 6,410 | +40 | +0.6% | 430,900 |
| 2015/02/16 | 6,440 | 6,440 | 6,290 | 6,370 | -50 | -0.8% | 489,400 |
| 2015/02/13 | 6,420 | 6,440 | 6,360 | 6,420 | ±0 | ±0% | 574,200 |
| 2015/02/12 | 6,410 | 6,460 | 6,370 | 6,420 | +130 | +2.1% | 805,400 |
| 2015/02/10 | 6,280 | 6,320 | 6,220 | 6,290 | +50 | +0.8% | 424,800 |
| 2015/02/09 | 6,250 | 6,270 | 6,190 | 6,240 | +80 | +1.3% | 414,900 |
| 2015/02/06 | 6,270 | 6,300 | 6,140 | 6,160 | -10 | -0.2% | 447,500 |
| 2015/02/05 | 6,170 | 6,200 | 6,110 | 6,170 | +10 | +0.2% | 500,000 |
| 2015/02/04 | 6,150 | 6,210 | 6,120 | 6,160 | +110 | +1.8% | 663,800 |
| 2015/02/03 | 6,220 | 6,240 | 6,050 | 6,050 | -170 | -2.7% | 571,300 |
| 2015/02/02 | 6,260 | 6,310 | 6,180 | 6,220 | -170 | -2.7% | 601,200 |
| 2015/01/30 | 6,400 | 6,460 | 6,350 | 6,390 | +50 | +0.8% | 508,200 |
| 2015/01/29 | 6,390 | 6,430 | 6,320 | 6,340 | -140 | -2.2% | 556,900 |
2551～
2600
件表示中 / 3784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 | 1,660,000円 | -2.1% | -11.8% | 0.00% | 20.78倍 | 1.02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 | 166,100円 | -2.7% | -46.1% | 4.21% | 15.39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 | 217,400円 | +0.5% | +28.5% | 2.94% | 11.47倍 | 1.19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 | 207,900円 | +4.7% | -20.6% | 2.16% | 12.53倍 | 1.35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 | 311,700円 | -2.3% | -48.7% | 3.69% | 14.17倍 | 0.84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
