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 |
|---|---|---|---|---|---|---|---|
| 2013/04/18 | 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 |
| 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 |
3001～
3050
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
