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 |
|---|---|---|---|---|---|---|---|
| 2013/06/24 | 4,035 | 4,065 | 3,925 | 3,945 | -45 | -1.1% | 565,300 |
| 2013/06/21 | 3,850 | 4,040 | 3,835 | 3,990 | +20 | +0.5% | 1,009,100 |
| 2013/06/20 | 4,020 | 4,025 | 3,955 | 3,970 | -55 | -1.4% | 802,800 |
| 2013/06/19 | 4,045 | 4,065 | 3,950 | 4,025 | +90 | +2.3% | 713,200 |
| 2013/06/18 | 3,930 | 3,995 | 3,910 | 3,935 | +25 | +0.6% | 444,600 |
| 2013/06/17 | 3,770 | 3,920 | 3,765 | 3,910 | +115 | +3% | 708,300 |
| 2013/06/14 | 3,950 | 3,965 | 3,785 | 3,795 | +45 | +1.2% | 1,182,100 |
| 2013/06/13 | 3,805 | 3,860 | 3,710 | 3,750 | -195 | -4.9% | 1,265,200 |
| 2013/06/12 | 3,920 | 3,980 | 3,845 | 3,945 | +20 | +0.5% | 1,410,400 |
| 2013/06/11 | 4,010 | 4,040 | 3,910 | 3,925 | -55 | -1.4% | 961,900 |
| 2013/06/10 | 3,800 | 4,000 | 3,790 | 3,980 | +295 | +8% | 620,100 |
| 2013/06/07 | 3,675 | 3,785 | 3,565 | 3,685 | -75 | -2% | 1,388,900 |
| 2013/06/06 | 3,830 | 3,910 | 3,750 | 3,760 | -145 | -3.7% | 835,700 |
| 2013/06/05 | 3,985 | 4,050 | 3,890 | 3,905 | -65 | -1.6% | 795,600 |
| 2013/06/04 | 3,865 | 3,995 | 3,770 | 3,970 | +10 | +0.3% | 991,800 |
| 2013/06/03 | 4,010 | 4,055 | 3,940 | 3,960 | -85 | -2.1% | 838,700 |
| 2013/05/31 | 4,125 | 4,150 | 4,025 | 4,045 | -65 | -1.6% | 995,000 |
| 2013/05/30 | 4,065 | 4,205 | 4,060 | 4,110 | -125 | -3% | 681,300 |
| 2013/05/29 | 4,305 | 4,340 | 4,220 | 4,235 | +70 | +1.7% | 883,100 |
| 2013/05/28 | 3,940 | 4,195 | 3,920 | 4,165 | +175 | +4.4% | 621,500 |
| 2013/05/27 | 4,045 | 4,085 | 3,990 | 3,990 | -180 | -4.3% | 828,800 |
| 2013/05/24 | 4,180 | 4,340 | 3,980 | 4,170 | +30 | +0.7% | 1,886,200 |
| 2013/05/23 | 4,415 | 4,485 | 4,140 | 4,140 | -275 | -6.2% | 1,376,700 |
| 2013/05/22 | 4,470 | 4,470 | 4,400 | 4,415 | -65 | -1.5% | 856,400 |
| 2013/05/21 | 4,395 | 4,500 | 4,375 | 4,480 | +65 | +1.5% | 831,700 |
| 2013/05/20 | 4,400 | 4,450 | 4,390 | 4,415 | +35 | +0.8% | 1,001,200 |
| 2013/05/17 | 4,350 | 4,410 | 4,330 | 4,380 | -20 | -0.5% | 719,200 |
| 2013/05/16 | 4,500 | 4,525 | 4,305 | 4,400 | -75 | -1.7% | 1,012,800 |
| 2013/05/15 | 4,340 | 4,480 | 4,330 | 4,475 | +230 | +5.4% | 1,054,800 |
| 2013/05/14 | 4,310 | 4,310 | 4,235 | 4,245 | -40 | -0.9% | 629,900 |
| 2013/05/13 | 4,200 | 4,305 | 4,180 | 4,285 | +145 | +3.5% | 900,800 |
| 2013/05/10 | 4,070 | 4,145 | 4,055 | 4,140 | +150 | +3.8% | 705,900 |
| 2013/05/09 | 4,100 | 4,145 | 3,990 | 3,990 | -70 | -1.7% | 529,700 |
| 2013/05/08 | 3,985 | 4,100 | 3,980 | 4,060 | +90 | +2.3% | 921,100 |
| 2013/05/07 | 3,960 | 3,980 | 3,945 | 3,970 | +185 | +4.9% | 752,900 |
| 2013/05/02 | 3,865 | 3,865 | 3,780 | 3,785 | -70 | -1.8% | 488,700 |
| 2013/05/01 | 3,910 | 3,920 | 3,805 | 3,855 | -125 | -3.1% | 749,300 |
| 2013/04/30 | 4,000 | 4,065 | 3,895 | 3,980 | +20 | +0.5% | 1,336,200 |
| 2013/04/26 | 3,910 | 4,045 | 3,895 | 3,960 | +100 | +2.6% | 1,450,300 |
| 2013/04/25 | 3,900 | 3,920 | 3,855 | 3,860 | -20 | -0.5% | 796,600 |
| 2013/04/24 | 3,785 | 3,880 | 3,770 | 3,880 | +165 | +4.4% | 847,500 |
| 2013/04/23 | 3,750 | 3,790 | 3,710 | 3,715 | -30 | -0.8% | 454,800 |
| 2013/04/22 | 3,785 | 3,840 | 3,745 | 3,745 | +30 | +0.8% | 550,000 |
| 2013/04/19 | 3,705 | 3,745 | 3,635 | 3,715 | +10 | +0.3% | 655,000 |
| 2013/04/18 | 3,755 | 3,785 | 3,705 | 3,705 | -100 | -2.6% | 401,200 |
| 2013/04/17 | 3,815 | 3,820 | 3,765 | 3,805 | +35 | +0.9% | 393,500 |
| 2013/04/16 | 3,780 | 3,825 | 3,735 | 3,770 | -80 | -2.1% | 738,800 |
| 2013/04/15 | 3,880 | 3,915 | 3,820 | 3,850 | -25 | -0.6% | 839,100 |
| 2013/04/12 | 3,820 | 3,915 | 3,815 | 3,875 | +95 | +2.5% | 825,200 |
| 2013/04/11 | 3,755 | 3,815 | 3,710 | 3,780 | +135 | +3.7% | 1,040,300 |
2901～
2950
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
