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 |
|---|---|---|---|---|---|---|---|
| 2014/04/17 | 4,615 | 4,665 | 4,585 | 4,620 | +5 | +0.1% | 515,400 |
| 2014/04/16 | 4,560 | 4,615 | 4,535 | 4,615 | +100 | +2.2% | 462,600 |
| 2014/04/15 | 4,590 | 4,590 | 4,515 | 4,515 | -35 | -0.8% | 414,400 |
| 2014/04/14 | 4,490 | 4,605 | 4,490 | 4,550 | +45 | +1% | 598,100 |
| 2014/04/11 | 4,490 | 4,545 | 4,455 | 4,505 | -65 | -1.4% | 572,800 |
| 2014/04/10 | 4,655 | 4,665 | 4,545 | 4,570 | -35 | -0.8% | 585,500 |
| 2014/04/09 | 4,640 | 4,695 | 4,555 | 4,605 | -145 | -3.1% | 986,500 |
| 2014/04/08 | 4,810 | 4,820 | 4,745 | 4,750 | -105 | -2.2% | 379,300 |
| 2014/04/07 | 4,850 | 4,905 | 4,845 | 4,855 | -50 | -1% | 444,600 |
| 2014/04/04 | 4,890 | 4,925 | 4,880 | 4,905 | -10 | -0.2% | 426,300 |
| 2014/04/03 | 4,930 | 4,940 | 4,860 | 4,915 | +15 | +0.3% | 752,200 |
| 2014/04/02 | 4,935 | 4,970 | 4,900 | 4,900 | ±0 | ±0% | 622,400 |
| 2014/04/01 | 4,960 | 4,960 | 4,875 | 4,900 | -60 | -1.2% | 762,800 |
| 2014/03/31 | 4,865 | 4,975 | 4,845 | 4,960 | +160 | +3.3% | 850,300 |
| 2014/03/28 | 4,795 | 4,805 | 4,705 | 4,800 | ±0 | ±0% | 704,300 |
| 2014/03/27 | 4,780 | 4,815 | 4,705 | 4,800 | +10 | +0.2% | 1,014,100 |
| 2014/03/26 | 4,695 | 4,795 | 4,690 | 4,790 | +130 | +2.8% | 948,900 |
| 2014/03/25 | 4,585 | 4,700 | 4,570 | 4,660 | +65 | +1.4% | 804,700 |
| 2014/03/24 | 4,600 | 4,685 | 4,565 | 4,595 | +45 | +1% | 1,182,500 |
| 2014/03/20 | 4,645 | 4,680 | 4,535 | 4,550 | -45 | -1% | 1,268,500 |
| 2014/03/19 | 4,630 | 4,680 | 4,595 | 4,595 | +15 | +0.3% | 906,200 |
| 2014/03/18 | 4,600 | 4,650 | 4,575 | 4,580 | +120 | +2.7% | 876,400 |
| 2014/03/17 | 4,500 | 4,535 | 4,440 | 4,460 | -75 | -1.7% | 345,900 |
| 2014/03/14 | 4,630 | 4,645 | 4,525 | 4,535 | -140 | -3% | 1,305,000 |
| 2014/03/13 | 4,645 | 4,715 | 4,645 | 4,675 | +15 | +0.3% | 311,900 |
| 2014/03/12 | 4,710 | 4,720 | 4,655 | 4,660 | -145 | -3% | 614,000 |
| 2014/03/11 | 4,790 | 4,815 | 4,765 | 4,805 | +30 | +0.6% | 358,000 |
| 2014/03/10 | 4,800 | 4,800 | 4,725 | 4,775 | -45 | -0.9% | 359,400 |
| 2014/03/07 | 4,810 | 4,850 | 4,795 | 4,820 | +75 | +1.6% | 343,500 |
| 2014/03/06 | 4,725 | 4,750 | 4,685 | 4,745 | +5 | +0.1% | 660,100 |
| 2014/03/05 | 4,755 | 4,775 | 4,700 | 4,740 | +105 | +2.3% | 599,000 |
| 2014/03/04 | 4,600 | 4,655 | 4,575 | 4,635 | -20 | -0.4% | 530,500 |
| 2014/03/03 | 4,630 | 4,660 | 4,560 | 4,655 | -45 | -1% | 708,700 |
| 2014/02/28 | 4,710 | 4,720 | 4,660 | 4,700 | -40 | -0.8% | 756,100 |
| 2014/02/27 | 4,770 | 4,790 | 4,715 | 4,740 | -55 | -1.1% | 757,000 |
| 2014/02/26 | 4,810 | 4,855 | 4,795 | 4,795 | -85 | -1.7% | 427,500 |
| 2014/02/25 | 4,915 | 4,935 | 4,860 | 4,880 | ±0 | ±0% | 409,800 |
| 2014/02/24 | 4,945 | 5,040 | 4,825 | 4,880 | -5 | -0.1% | 612,400 |
| 2014/02/21 | 4,760 | 4,895 | 4,740 | 4,885 | +190 | +4% | 764,100 |
| 2014/02/20 | 4,715 | 4,740 | 4,660 | 4,695 | -40 | -0.8% | 396,500 |
| 2014/02/19 | 4,785 | 4,820 | 4,710 | 4,735 | -100 | -2.1% | 501,200 |
| 2014/02/18 | 4,740 | 4,850 | 4,705 | 4,835 | +95 | +2% | 495,400 |
| 2014/02/17 | 4,700 | 4,740 | 4,645 | 4,740 | +40 | +0.9% | 510,000 |
| 2014/02/14 | 4,765 | 4,785 | 4,650 | 4,700 | -55 | -1.2% | 830,800 |
| 2014/02/13 | 4,820 | 4,835 | 4,735 | 4,755 | -50 | -1% | 515,800 |
| 2014/02/12 | 4,750 | 4,830 | 4,725 | 4,805 | +150 | +3.2% | 681,200 |
| 2014/02/10 | 4,700 | 4,740 | 4,600 | 4,655 | +10 | +0.2% | 726,500 |
| 2014/02/07 | 4,565 | 4,655 | 4,530 | 4,645 | +150 | +3.3% | 579,600 |
| 2014/02/06 | 4,595 | 4,600 | 4,495 | 4,495 | -100 | -2.2% | 1,076,500 |
| 2014/02/05 | 4,500 | 4,625 | 4,500 | 4,595 | +180 | +4.1% | 1,193,800 |
2701～
2750
件表示中 / 3694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 | 1,734,000円 | -2.1% | -11.8% | 1.61% | 21.78倍 | 1.07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 |
| トヨタ | 267,100円 | +4.2% | -11.3% | 3.37% | 7.72倍 | 1.01倍 |
|
４輪世界首位。国内シェア３割超。傘下に日野、ダイハツ。ＳＵＢＡＲＵ、マツダ、スズキと提携 |
| ホンダ | 144,300円 | +5.7% | -10.8% | 4.71% | 6.70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 | 188,000円 | -1.6% | +28.5% | 3.40% | 10.28倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
