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 |
|---|---|---|---|---|---|---|---|
| 2014/02/13 | 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 |
| 2014/02/04 | 4,480 | 4,530 | 4,405 | 4,415 | -215 | -4.6% | 924,400 |
| 2014/02/03 | 4,750 | 4,860 | 4,620 | 4,630 | -115 | -2.4% | 852,000 |
| 2014/01/31 | 4,795 | 4,825 | 4,725 | 4,745 | -15 | -0.3% | 504,700 |
| 2014/01/30 | 4,785 | 4,795 | 4,725 | 4,760 | -165 | -3.4% | 658,800 |
| 2014/01/29 | 4,860 | 4,930 | 4,825 | 4,925 | +135 | +2.8% | 944,600 |
| 2014/01/28 | 4,765 | 4,850 | 4,710 | 4,790 | +20 | +0.4% | 1,295,400 |
| 2014/01/27 | 4,745 | 4,810 | 4,735 | 4,770 | -115 | -2.4% | 699,100 |
| 2014/01/24 | 4,935 | 4,940 | 4,865 | 4,885 | -115 | -2.3% | 787,900 |
| 2014/01/23 | 5,060 | 5,080 | 5,000 | 5,000 | -20 | -0.4% | 418,600 |
| 2014/01/22 | 5,080 | 5,100 | 5,010 | 5,020 | -90 | -1.8% | 739,800 |
| 2014/01/21 | 5,080 | 5,160 | 5,060 | 5,110 | +70 | +1.4% | 608,400 |
| 2014/01/20 | 5,100 | 5,240 | 5,010 | 5,040 | -10 | -0.2% | 866,400 |
| 2014/01/17 | 4,905 | 5,050 | 4,890 | 5,050 | +195 | +4% | 1,204,200 |
| 2014/01/16 | 4,850 | 4,940 | 4,825 | 4,855 | +35 | +0.7% | 510,800 |
| 2014/01/15 | 4,780 | 4,820 | 4,755 | 4,820 | +145 | +3.1% | 597,700 |
| 2014/01/14 | 4,715 | 4,745 | 4,660 | 4,675 | -105 | -2.2% | 951,500 |
| 2014/01/10 | 4,700 | 4,785 | 4,700 | 4,780 | +75 | +1.6% | 598,700 |
| 2014/01/09 | 4,780 | 4,785 | 4,685 | 4,705 | -75 | -1.6% | 518,200 |
| 2014/01/08 | 4,720 | 4,800 | 4,710 | 4,780 | +85 | +1.8% | 581,100 |
| 2014/01/07 | 4,700 | 4,730 | 4,670 | 4,695 | -30 | -0.6% | 785,400 |
| 2014/01/06 | 4,745 | 4,785 | 4,710 | 4,725 | -20 | -0.4% | 956,200 |
| 2013/12/30 | 4,750 | 4,775 | 4,725 | 4,745 | +60 | +1.3% | 482,300 |
| 2013/12/27 | 4,600 | 4,685 | 4,595 | 4,685 | +105 | +2.3% | 548,300 |
| 2013/12/26 | 4,505 | 4,595 | 4,490 | 4,580 | +125 | +2.8% | 411,300 |
| 2013/12/25 | 4,460 | 4,500 | 4,435 | 4,455 | -50 | -1.1% | 581,300 |
| 2013/12/24 | 4,515 | 4,550 | 4,490 | 4,505 | -5 | -0.1% | 629,600 |
| 2013/12/20 | 4,450 | 4,510 | 4,440 | 4,510 | +50 | +1.1% | 774,400 |
| 2013/12/19 | 4,515 | 4,520 | 4,440 | 4,460 | -30 | -0.7% | 1,446,700 |
| 2013/12/18 | 4,465 | 4,535 | 4,465 | 4,490 | +35 | +0.8% | 1,087,400 |
| 2013/12/17 | 4,460 | 4,495 | 4,440 | 4,455 | +40 | +0.9% | 950,700 |
| 2013/12/16 | 4,440 | 4,450 | 4,390 | 4,415 | -60 | -1.3% | 666,800 |
| 2013/12/13 | 4,465 | 4,525 | 4,430 | 4,475 | +5 | +0.1% | 1,083,100 |
| 2013/12/12 | 4,510 | 4,535 | 4,450 | 4,470 | -70 | -1.5% | 655,700 |
| 2013/12/11 | 4,510 | 4,560 | 4,485 | 4,540 | +5 | +0.1% | 816,200 |
| 2013/12/10 | 4,500 | 4,600 | 4,495 | 4,535 | +35 | +0.8% | 983,800 |
| 2013/12/09 | 4,465 | 4,500 | 4,465 | 4,500 | +95 | +2.2% | 643,700 |
| 2013/12/06 | 4,340 | 4,415 | 4,330 | 4,405 | +60 | +1.4% | 681,600 |
| 2013/12/05 | 4,380 | 4,420 | 4,345 | 4,345 | -25 | -0.6% | 721,000 |
| 2013/12/04 | 4,420 | 4,430 | 4,370 | 4,370 | -115 | -2.6% | 577,200 |
| 2013/12/03 | 4,475 | 4,500 | 4,470 | 4,485 | +35 | +0.8% | 908,300 |
| 2013/12/02 | 4,445 | 4,490 | 4,435 | 4,450 | -5 | -0.1% | 404,400 |
| 2013/11/29 | 4,465 | 4,470 | 4,430 | 4,455 | -30 | -0.7% | 754,700 |
| 2013/11/28 | 4,485 | 4,485 | 4,445 | 4,485 | +65 | +1.5% | 516,100 |
| 2013/11/27 | 4,375 | 4,445 | 4,375 | 4,420 | ±0 | ±0% | 546,300 |
2801～
2850
件表示中 / 3750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 | 1,628,000円 | -2.1% | -11.8% | 0.00% | 20.38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 | 165,800円 | -6.4% | -62.8% | 4.22% | 27.10倍 | 0.55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 | 208,800円 | -1.6% | +28.5% | 3.07% | 11.16倍 | 1.15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 | 168,400円 | +4.7% | -20.6% | 2.67% | 10.15倍 | 1.09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 | 287,600円 | -1.8% | -13.0% | 4.00% | 7.79倍 | 0.77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
