トヨタ自動車の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 2,005 | 2,012 | 1,991.5 | 1,993 | -0.5 | ±0% | 15,711,600 |
| 2022/11/17 | 1,994 | 2,007.5 | 1,992.5 | 1,993.5 | -2.5 | -0.1% | 14,840,200 |
| 2022/11/16 | 2,000 | 2,001 | 1,981.5 | 1,996 | -2 | -0.1% | 22,615,800 |
| 2022/11/15 | 1,985 | 2,003 | 1,984.5 | 1,998 | +12 | +0.6% | 17,879,100 |
| 2022/11/14 | 1,998.5 | 2,003.5 | 1,985.5 | 1,986 | -15 | -0.7% | 21,130,800 |
| 2022/11/11 | 1,992.5 | 2,004.5 | 1,989 | 2,001 | +42.5 | +2.2% | 30,008,700 |
| 2022/11/10 | 1,961.5 | 1,968 | 1,954 | 1,958.5 | -30 | -1.5% | 23,246,900 |
| 2022/11/09 | 1,991.5 | 2,001.5 | 1,984.5 | 1,988.5 | -14.5 | -0.7% | 19,748,500 |
| 2022/11/08 | 1,990.5 | 2,008.5 | 1,987 | 2,003 | +10 | +0.5% | 18,424,300 |
| 2022/11/07 | 2,000 | 2,003 | 1,988 | 1,993 | +8 | +0.4% | 18,017,000 |
| 2022/11/04 | 1,999 | 2,002.5 | 1,974 | 1,985 | -29.5 | -1.5% | 32,176,900 |
| 2022/11/02 | 1,998 | 2,017 | 1,992.5 | 2,014.5 | -5 | -0.2% | 24,179,300 |
| 2022/11/01 | 2,054 | 2,072 | 2,006.5 | 2,019.5 | -40 | -1.9% | 38,181,300 |
| 2022/10/31 | 2,046 | 2,059.5 | 2,039.5 | 2,059.5 | +29.5 | +1.5% | 22,869,200 |
| 2022/10/28 | 2,007 | 2,041 | 2,004.5 | 2,030 | +31 | +1.6% | 90,671,700 |
| 2022/10/27 | 2,016 | 2,021 | 1,992 | 1,999 | -21 | -1% | 23,218,700 |
| 2022/10/26 | 2,018 | 2,031.5 | 2,017 | 2,020 | +4 | +0.2% | 16,753,300 |
| 2022/10/25 | 2,003.5 | 2,020.5 | 1,999.5 | 2,016 | +19.5 | +1% | 18,457,200 |
| 2022/10/24 | 2,005 | 2,013.5 | 1,992 | 1,996.5 | +9 | +0.5% | 20,173,100 |
| 2022/10/21 | 2,000 | 2,002 | 1,978.5 | 1,987.5 | -16.5 | -0.8% | 24,809,100 |
| 2022/10/20 | 1,999 | 2,008 | 1,997.5 | 2,004 | +0.5 | ±0% | 21,090,700 |
| 2022/10/19 | 2,009.5 | 2,019 | 2,003.5 | 2,003.5 | -4 | -0.2% | 15,797,500 |
| 2022/10/18 | 2,029 | 2,029.5 | 1,994 | 2,007.5 | +7.5 | +0.4% | 21,403,400 |
| 2022/10/17 | 1,990 | 2,001.5 | 1,987 | 2,000 | -8 | -0.4% | 22,166,100 |
| 2022/10/14 | 2,005 | 2,020 | 1,988.5 | 2,008 | +24.5 | +1.2% | 31,734,600 |
| 2022/10/13 | 1,990.5 | 2,001.5 | 1,980 | 1,983.5 | -6.5 | -0.3% | 23,730,300 |
| 2022/10/12 | 1,968 | 1,999.5 | 1,964 | 1,990 | +23.5 | +1.2% | 25,409,100 |
| 2022/10/11 | 1,978 | 1,987 | 1,959 | 1,966.5 | -19 | -1% | 25,261,700 |
| 2022/10/07 | 1,966.5 | 2,001.5 | 1,963.5 | 1,985.5 | -14.5 | -0.7% | 27,846,100 |
| 2022/10/06 | 2,000 | 2,012 | 1,996.5 | 2,000 | -1 | ±0% | 26,603,000 |
| 2022/10/05 | 2,024 | 2,025.5 | 1,990 | 2,001 | -3 | -0.1% | 25,516,900 |
| 2022/10/04 | 1,981.5 | 2,004 | 1,970.5 | 2,004 | +62.5 | +3.2% | 39,192,400 |
| 2022/10/03 | 1,880 | 1,947.5 | 1,878.5 | 1,941.5 | +65.5 | +3.5% | 32,688,200 |
| 2022/09/30 | 1,927.5 | 1,935 | 1,871 | 1,876 | -82.5 | -4.2% | 41,993,800 |
| 2022/09/29 | 1,955.5 | 1,969.5 | 1,935.5 | 1,958.5 | +5 | +0.3% | 29,667,900 |
| 2022/09/28 | 1,973.5 | 1,975 | 1,928 | 1,953.5 | -32.5 | -1.6% | 32,375,000 |
| 2022/09/27 | 1,982.5 | 2,004 | 1,975 | 1,986 | +23 | +1.2% | 23,245,500 |
| 2022/09/26 | 1,981 | 1,989 | 1,963 | 1,963 | -65 | -3.2% | 35,307,900 |
| 2022/09/22 | 1,990 | 2,028 | 1,989 | 2,028 | +28 | +1.4% | 26,440,900 |
| 2022/09/21 | 2,020 | 2,021 | 2,000 | 2,000 | -48.5 | -2.4% | 31,783,100 |
| 2022/09/20 | 2,043 | 2,069 | 2,037 | 2,048.5 | +18 | +0.9% | 21,038,800 |
| 2022/09/16 | 2,020 | 2,040 | 2,019.5 | 2,030.5 | -9.5 | -0.5% | 28,115,400 |
| 2022/09/15 | 2,038 | 2,046.5 | 2,034 | 2,040 | +2 | +0.1% | 15,098,100 |
| 2022/09/14 | 2,040 | 2,053.5 | 2,030 | 2,038 | -29 | -1.4% | 26,178,500 |
| 2022/09/13 | 2,061 | 2,071.5 | 2,042 | 2,067 | -3 | -0.1% | 18,368,100 |
| 2022/09/12 | 2,086 | 2,087 | 2,065 | 2,070 | -8.5 | -0.4% | 15,232,900 |
| 2022/09/09 | 2,070 | 2,089.5 | 2,069 | 2,078.5 | -2 | -0.1% | 26,218,700 |
| 2022/09/08 | 2,042.5 | 2,080.5 | 2,042.5 | 2,080.5 | +46 | +2.3% | 26,507,900 |
| 2022/09/07 | 2,043 | 2,046.5 | 2,020 | 2,034.5 | -14 | -0.7% | 20,916,100 |
| 2022/09/06 | 2,037.5 | 2,054 | 2,028.5 | 2,048.5 | +11.5 | +0.6% | 13,434,900 |
601～
650
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「トヨタ」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 |
|---|---|---|---|---|---|---|---|---|
| トヨタ | 278,000円 | +4.2% | -11.3% | 3.24% | 8.03倍 | 1.05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 | 148,400円 | +5.7% | -10.8% | 4.58% | 6.89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 | 190,600円 | -1.6% | +28.5% | 3.36% | 10.43倍 | 1.08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 |
| 豊田織機 | 1,663,500円 | -2.1% | -11.8% | 1.68% | 20.89倍 | 1.02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 |
| スズキ | 178,100円 | +6.1% | - | 2.25% | 9.29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
