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 |
|---|---|---|---|---|---|---|---|
| 2013/09/11 | 4,300 | 4,340 | 4,255 | 4,280 | -5 | -0.1% | 590,000 |
| 2013/09/10 | 4,260 | 4,300 | 4,240 | 4,285 | +40 | +0.9% | 487,800 |
| 2013/09/09 | 4,300 | 4,300 | 4,210 | 4,245 | +20 | +0.5% | 393,300 |
| 2013/09/06 | 4,290 | 4,295 | 4,205 | 4,225 | -20 | -0.5% | 599,700 |
| 2013/09/05 | 4,210 | 4,265 | 4,185 | 4,245 | +65 | +1.6% | 539,900 |
| 2013/09/04 | 4,095 | 4,190 | 4,090 | 4,180 | +15 | +0.4% | 356,800 |
| 2013/09/03 | 4,115 | 4,180 | 4,110 | 4,165 | +105 | +2.6% | 477,100 |
| 2013/09/02 | 4,040 | 4,080 | 4,005 | 4,060 | +70 | +1.8% | 327,100 |
| 2013/08/30 | 4,105 | 4,145 | 3,985 | 3,990 | -90 | -2.2% | 878,400 |
| 2013/08/29 | 4,060 | 4,090 | 4,030 | 4,080 | ±0 | ±0% | 320,000 |
| 2013/08/28 | 4,045 | 4,105 | 4,030 | 4,080 | -90 | -2.2% | 409,700 |
| 2013/08/27 | 4,155 | 4,220 | 4,135 | 4,170 | -35 | -0.8% | 225,200 |
| 2013/08/26 | 4,255 | 4,260 | 4,190 | 4,205 | -55 | -1.3% | 344,700 |
| 2013/08/23 | 4,255 | 4,300 | 4,185 | 4,260 | +145 | +3.5% | 783,700 |
| 2013/08/22 | 4,075 | 4,140 | 4,055 | 4,115 | ±0 | ±0% | 293,500 |
| 2013/08/21 | 4,125 | 4,145 | 4,075 | 4,115 | -15 | -0.4% | 390,100 |
| 2013/08/20 | 4,165 | 4,255 | 4,130 | 4,130 | -85 | -2% | 559,900 |
| 2013/08/19 | 4,170 | 4,215 | 4,160 | 4,215 | +45 | +1.1% | 322,500 |
| 2013/08/16 | 4,140 | 4,215 | 4,135 | 4,170 | -40 | -1% | 261,600 |
| 2013/08/15 | 4,250 | 4,295 | 4,195 | 4,210 | -90 | -2.1% | 406,900 |
| 2013/08/14 | 4,235 | 4,300 | 4,225 | 4,300 | +90 | +2.1% | 365,400 |
| 2013/08/13 | 4,155 | 4,210 | 4,150 | 4,210 | +90 | +2.2% | 564,800 |
| 2013/08/12 | 4,055 | 4,165 | 4,030 | 4,120 | +10 | +0.2% | 381,700 |
| 2013/08/09 | 4,145 | 4,170 | 4,100 | 4,110 | -25 | -0.6% | 451,000 |
| 2013/08/08 | 4,140 | 4,240 | 4,115 | 4,135 | -50 | -1.2% | 487,400 |
| 2013/08/07 | 4,225 | 4,270 | 4,180 | 4,185 | -145 | -3.3% | 457,500 |
| 2013/08/06 | 4,230 | 4,330 | 4,205 | 4,330 | +70 | +1.6% | 472,700 |
| 2013/08/05 | 4,290 | 4,335 | 4,250 | 4,260 | -65 | -1.5% | 501,500 |
| 2013/08/02 | 4,250 | 4,325 | 4,215 | 4,325 | +115 | +2.7% | 722,800 |
| 2013/08/01 | 4,140 | 4,215 | 4,100 | 4,210 | +175 | +4.3% | 688,000 |
| 2013/07/31 | 4,110 | 4,230 | 4,035 | 4,035 | -110 | -2.7% | 967,700 |
| 2013/07/30 | 4,010 | 4,180 | 4,000 | 4,145 | +85 | +2.1% | 1,323,300 |
| 2013/07/29 | 4,110 | 4,135 | 4,050 | 4,060 | -210 | -4.9% | 981,200 |
| 2013/07/26 | 4,335 | 4,360 | 4,265 | 4,270 | -160 | -3.6% | 397,900 |
| 2013/07/25 | 4,460 | 4,465 | 4,410 | 4,430 | -15 | -0.3% | 592,900 |
| 2013/07/24 | 4,465 | 4,470 | 4,415 | 4,445 | -20 | -0.4% | 387,700 |
| 2013/07/23 | 4,425 | 4,480 | 4,425 | 4,465 | ±0 | ±0% | 295,600 |
| 2013/07/22 | 4,455 | 4,465 | 4,400 | 4,465 | +80 | +1.8% | 451,600 |
| 2013/07/19 | 4,475 | 4,485 | 4,365 | 4,385 | -60 | -1.3% | 838,300 |
| 2013/07/18 | 4,455 | 4,455 | 4,410 | 4,445 | -15 | -0.3% | 395,300 |
| 2013/07/17 | 4,420 | 4,480 | 4,410 | 4,460 | +10 | +0.2% | 390,200 |
| 2013/07/16 | 4,490 | 4,490 | 4,420 | 4,450 | +10 | +0.2% | 543,200 |
| 2013/07/12 | 4,435 | 4,455 | 4,405 | 4,440 | +45 | +1% | 1,008,100 |
| 2013/07/11 | 4,350 | 4,420 | 4,330 | 4,395 | ±0 | ±0% | 965,600 |
| 2013/07/10 | 4,400 | 4,435 | 4,370 | 4,395 | +30 | +0.7% | 767,500 |
| 2013/07/09 | 4,340 | 4,385 | 4,320 | 4,365 | +95 | +2.2% | 563,300 |
| 2013/07/08 | 4,345 | 4,370 | 4,270 | 4,270 | -30 | -0.7% | 394,000 |
| 2013/07/05 | 4,290 | 4,300 | 4,235 | 4,300 | +80 | +1.9% | 424,500 |
| 2013/07/04 | 4,210 | 4,260 | 4,190 | 4,220 | -55 | -1.3% | 349,400 |
| 2013/07/03 | 4,260 | 4,295 | 4,220 | 4,275 | +55 | +1.3% | 606,500 |
2901～
2950
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
