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 |
|---|---|---|---|---|---|---|---|
| 2013/04/10 | 3,665 | 3,675 | 3,610 | 3,645 | ±0 | ±0% | 651,900 |
| 2013/04/09 | 3,700 | 3,720 | 3,600 | 3,645 | -5 | -0.1% | 597,600 |
| 2013/04/08 | 3,560 | 3,650 | 3,550 | 3,650 | +160 | +4.6% | 875,300 |
| 2013/04/05 | 3,500 | 3,560 | 3,460 | 3,490 | +85 | +2.5% | 1,118,300 |
| 2013/04/04 | 3,295 | 3,410 | 3,265 | 3,405 | +60 | +1.8% | 730,900 |
| 2013/04/03 | 3,210 | 3,345 | 3,190 | 3,345 | +145 | +4.5% | 524,600 |
| 2013/04/02 | 3,260 | 3,275 | 3,195 | 3,200 | -100 | -3% | 509,400 |
| 2013/04/01 | 3,430 | 3,430 | 3,295 | 3,300 | -130 | -3.8% | 475,500 |
| 2013/03/29 | 3,465 | 3,475 | 3,410 | 3,430 | -15 | -0.4% | 544,100 |
| 2013/03/28 | 3,485 | 3,500 | 3,415 | 3,445 | -55 | -1.6% | 518,100 |
| 2013/03/27 | 3,465 | 3,505 | 3,465 | 3,500 | +5 | +0.1% | 459,300 |
| 2013/03/26 | 3,455 | 3,505 | 3,435 | 3,495 | +40 | +1.2% | 646,800 |
| 2013/03/25 | 3,500 | 3,510 | 3,455 | 3,455 | +25 | +0.7% | 326,100 |
| 2013/03/22 | 3,495 | 3,505 | 3,430 | 3,430 | -100 | -2.8% | 501,600 |
| 2013/03/21 | 3,550 | 3,590 | 3,525 | 3,530 | ±0 | ±0% | 609,900 |
| 2013/03/19 | 3,505 | 3,550 | 3,500 | 3,530 | +70 | +2% | 727,100 |
| 2013/03/18 | 3,550 | 3,550 | 3,455 | 3,460 | -120 | -3.4% | 1,153,400 |
| 2013/03/15 | 3,515 | 3,580 | 3,500 | 3,580 | +110 | +3.2% | 1,507,500 |
| 2013/03/14 | 3,485 | 3,500 | 3,440 | 3,470 | -5 | -0.1% | 527,000 |
| 2013/03/13 | 3,495 | 3,525 | 3,470 | 3,475 | -30 | -0.9% | 726,000 |
| 2013/03/12 | 3,510 | 3,545 | 3,490 | 3,505 | +10 | +0.3% | 883,500 |
| 2013/03/11 | 3,490 | 3,510 | 3,460 | 3,495 | +55 | +1.6% | 1,082,700 |
| 2013/03/08 | 3,435 | 3,460 | 3,395 | 3,440 | +75 | +2.2% | 1,453,000 |
| 2013/03/07 | 3,400 | 3,415 | 3,350 | 3,365 | ±0 | ±0% | 656,100 |
| 2013/03/06 | 3,335 | 3,365 | 3,320 | 3,365 | +90 | +2.7% | 292,700 |
| 2013/03/05 | 3,310 | 3,325 | 3,270 | 3,275 | +15 | +0.5% | 538,400 |
| 2013/03/04 | 3,300 | 3,365 | 3,255 | 3,260 | -35 | -1.1% | 499,000 |
| 2013/03/01 | 3,260 | 3,305 | 3,235 | 3,295 | -15 | -0.5% | 522,600 |
| 2013/02/28 | 3,220 | 3,320 | 3,200 | 3,310 | +155 | +4.9% | 663,400 |
| 2013/02/27 | 3,200 | 3,200 | 3,130 | 3,155 | -25 | -0.8% | 427,200 |
| 2013/02/26 | 3,150 | 3,240 | 3,150 | 3,180 | -65 | -2% | 473,000 |
| 2013/02/25 | 3,245 | 3,260 | 3,215 | 3,245 | +65 | +2% | 502,000 |
| 2013/02/22 | 3,180 | 3,200 | 3,125 | 3,180 | -60 | -1.9% | 525,000 |
| 2013/02/21 | 3,255 | 3,275 | 3,205 | 3,240 | -10 | -0.3% | 344,800 |
| 2013/02/20 | 3,265 | 3,280 | 3,225 | 3,250 | +40 | +1.2% | 285,100 |
| 2013/02/19 | 3,200 | 3,255 | 3,190 | 3,210 | ±0 | ±0% | 388,000 |
| 2013/02/18 | 3,200 | 3,265 | 3,195 | 3,210 | +55 | +1.7% | 480,300 |
| 2013/02/15 | 3,185 | 3,185 | 3,090 | 3,155 | -25 | -0.8% | 529,300 |
| 2013/02/14 | 3,180 | 3,200 | 3,125 | 3,180 | -5 | -0.2% | 583,100 |
| 2013/02/13 | 3,250 | 3,280 | 3,160 | 3,185 | -85 | -2.6% | 525,200 |
| 2013/02/12 | 3,295 | 3,325 | 3,270 | 3,270 | +45 | +1.4% | 686,400 |
| 2013/02/08 | 3,255 | 3,285 | 3,215 | 3,225 | -65 | -2% | 976,100 |
| 2013/02/07 | 3,200 | 3,300 | 3,200 | 3,290 | +80 | +2.5% | 1,160,000 |
| 2013/02/06 | 3,100 | 3,235 | 3,085 | 3,210 | +170 | +5.6% | 1,170,600 |
| 2013/02/05 | 2,958 | 3,070 | 2,958 | 3,040 | -5 | -0.2% | 1,006,900 |
| 2013/02/04 | 3,010 | 3,060 | 2,960 | 3,045 | +15 | +0.5% | 931,200 |
| 2013/02/01 | 3,040 | 3,130 | 3,000 | 3,030 | -5 | -0.2% | 1,273,500 |
| 2013/01/31 | 3,060 | 3,070 | 2,992 | 3,035 | -5 | -0.2% | 429,700 |
| 2013/01/30 | 3,010 | 3,050 | 2,996 | 3,040 | +55 | +1.8% | 374,200 |
| 2013/01/29 | 2,930 | 3,010 | 2,929 | 2,985 | +28 | +0.9% | 555,600 |
2951～
3000
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
