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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 10,930 | 11,145 | 10,930 | 11,015 | -435 | -3.8% | 598,500 |
| 2024/09/03 | 11,490 | 11,610 | 11,450 | 11,450 | -25 | -0.2% | 253,200 |
| 2024/09/02 | 11,590 | 11,665 | 11,470 | 11,475 | +35 | +0.3% | 350,100 |
| 2024/08/30 | 11,420 | 11,505 | 11,270 | 11,440 | +20 | +0.2% | 588,700 |
| 2024/08/29 | 11,535 | 11,620 | 11,420 | 11,420 | -125 | -1.1% | 393,700 |
| 2024/08/28 | 11,365 | 11,570 | 11,350 | 11,545 | +180 | +1.6% | 385,600 |
| 2024/08/27 | 11,200 | 11,425 | 11,110 | 11,365 | +130 | +1.2% | 393,500 |
| 2024/08/26 | 11,430 | 11,500 | 11,230 | 11,235 | -245 | -2.1% | 481,300 |
| 2024/08/23 | 11,505 | 11,520 | 11,305 | 11,480 | +45 | +0.4% | 340,700 |
| 2024/08/22 | 11,355 | 11,440 | 11,300 | 11,435 | -35 | -0.3% | 411,000 |
| 2024/08/21 | 11,410 | 11,510 | 11,350 | 11,470 | -135 | -1.2% | 353,900 |
| 2024/08/20 | 11,720 | 11,735 | 11,525 | 11,605 | +80 | +0.7% | 323,000 |
| 2024/08/19 | 11,740 | 11,825 | 11,450 | 11,525 | -230 | -2% | 359,800 |
| 2024/08/16 | 11,760 | 11,885 | 11,625 | 11,755 | +385 | +3.4% | 599,900 |
| 2024/08/15 | 11,010 | 11,400 | 11,010 | 11,370 | +190 | +1.7% | 564,000 |
| 2024/08/14 | 11,060 | 11,230 | 10,950 | 11,180 | +205 | +1.9% | 496,100 |
| 2024/08/13 | 10,900 | 11,010 | 10,735 | 10,975 | +285 | +2.7% | 539,800 |
| 2024/08/09 | 10,855 | 10,855 | 10,385 | 10,690 | +120 | +1.1% | 743,900 |
| 2024/08/08 | 10,735 | 10,850 | 10,485 | 10,570 | -300 | -2.8% | 667,900 |
| 2024/08/07 | 10,450 | 11,125 | 10,255 | 10,870 | +285 | +2.7% | 1,262,600 |
| 2024/08/06 | 10,020 | 10,610 | 10,020 | 10,585 | +1,477 | +16.2% | 1,093,400 |
| 2024/08/05 | 9,915 | 10,145 | 8,908 | 9,108 | -1,907 | -17.3% | 1,310,100 |
| 2024/08/02 | 11,200 | 11,260 | 10,880 | 11,015 | -835 | -7% | 1,067,900 |
| 2024/08/01 | 12,150 | 12,335 | 11,715 | 11,850 | -980 | -7.6% | 1,010,800 |
| 2024/07/31 | 12,500 | 12,830 | 12,255 | 12,830 | +180 | +1.4% | 690,100 |
| 2024/07/30 | 12,410 | 12,725 | 12,410 | 12,650 | +70 | +0.6% | 417,100 |
| 2024/07/29 | 12,640 | 12,730 | 12,455 | 12,580 | +240 | +1.9% | 314,400 |
| 2024/07/26 | 12,255 | 12,560 | 12,195 | 12,340 | -50 | -0.4% | 365,300 |
| 2024/07/25 | 12,720 | 12,720 | 12,300 | 12,390 | -605 | -4.7% | 618,700 |
| 2024/07/24 | 13,200 | 13,315 | 12,955 | 12,995 | -265 | -2% | 458,900 |
| 2024/07/23 | 13,345 | 13,410 | 13,185 | 13,260 | +140 | +1.1% | 348,300 |
| 2024/07/22 | 13,215 | 13,290 | 13,095 | 13,120 | -170 | -1.3% | 321,800 |
| 2024/07/19 | 13,340 | 13,455 | 13,215 | 13,290 | -15 | -0.1% | 376,800 |
| 2024/07/18 | 13,410 | 13,545 | 13,305 | 13,305 | -475 | -3.4% | 417,000 |
| 2024/07/17 | 13,885 | 13,885 | 13,690 | 13,780 | +180 | +1.3% | 321,900 |
| 2024/07/16 | 13,715 | 13,880 | 13,600 | 13,600 | -5 | ±0% | 371,900 |
| 2024/07/12 | 13,600 | 13,735 | 13,485 | 13,605 | -150 | -1.1% | 401,300 |
| 2024/07/11 | 13,805 | 13,870 | 13,655 | 13,755 | +150 | +1.1% | 566,700 |
| 2024/07/10 | 13,450 | 13,615 | 13,435 | 13,605 | -20 | -0.1% | 493,800 |
| 2024/07/09 | 13,685 | 13,690 | 13,360 | 13,625 | -275 | -2% | 608,900 |
| 2024/07/08 | 14,000 | 14,050 | 13,805 | 13,900 | -160 | -1.1% | 348,200 |
| 2024/07/05 | 14,100 | 14,155 | 14,015 | 14,060 | -55 | -0.4% | 332,700 |
| 2024/07/04 | 14,030 | 14,215 | 13,955 | 14,115 | +165 | +1.2% | 342,000 |
| 2024/07/03 | 13,815 | 13,960 | 13,735 | 13,950 | +235 | +1.7% | 387,200 |
| 2024/07/02 | 13,695 | 13,780 | 13,475 | 13,715 | +15 | +0.1% | 363,500 |
| 2024/07/01 | 13,745 | 13,845 | 13,520 | 13,700 | +135 | +1% | 383,900 |
| 2024/06/28 | 13,590 | 13,615 | 13,415 | 13,565 | +30 | +0.2% | 424,500 |
| 2024/06/27 | 13,595 | 13,630 | 13,380 | 13,535 | -100 | -0.7% | 373,500 |
| 2024/06/26 | 13,750 | 13,835 | 13,590 | 13,635 | +5 | ±0% | 519,500 |
| 2024/06/25 | 13,300 | 13,655 | 13,300 | 13,630 | +320 | +2.4% | 487,900 |
251～
300
件表示中 / 3783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 | 1,646,500円 | -2.1% | -11.8% | 0.00% | 20.61倍 | 1.01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 | 164,900円 | -2.7% | -46.1% | 4.24% | 15.38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 | 213,900円 | +0.5% | +28.5% | 2.99% | 11.29倍 | 1.17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 | 208,300円 | +4.7% | -20.6% | 2.16% | 12.56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 | 310,300円 | -2.3% | -48.7% | 3.71% | 14.11倍 | 0.83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
