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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 3,400 | 3,436 | 3,396 | 3,429 | +15 | +0.4% | 27,204,700 |
| 2024/02/20 | 3,450 | 3,473 | 3,369 | 3,414 | -16 | -0.5% | 32,113,800 |
| 2024/02/19 | 3,414 | 3,449 | 3,401 | 3,430 | +16 | +0.5% | 18,623,200 |
| 2024/02/16 | 3,440 | 3,453 | 3,396 | 3,414 | +32 | +0.9% | 39,276,000 |
| 2024/02/15 | 3,415 | 3,416 | 3,351 | 3,382 | -3 | -0.1% | 31,611,400 |
| 2024/02/14 | 3,453 | 3,464 | 3,361 | 3,385 | -71 | -2.1% | 40,613,000 |
| 2024/02/13 | 3,366 | 3,459 | 3,350 | 3,456 | +133 | +4% | 50,279,000 |
| 2024/02/09 | 3,360 | 3,370 | 3,296 | 3,323 | -27 | -0.8% | 38,909,900 |
| 2024/02/08 | 3,330 | 3,409 | 3,283 | 3,350 | +90 | +2.8% | 65,539,300 |
| 2024/02/07 | 3,195 | 3,364 | 3,190 | 3,260 | +125 | +4% | 90,841,000 |
| 2024/02/06 | 2,999.5 | 3,148 | 2,951.5 | 3,135 | +143 | +4.8% | 80,031,600 |
| 2024/02/05 | 2,995.5 | 3,007 | 2,959 | 2,992 | +40.5 | +1.4% | 29,891,100 |
| 2024/02/02 | 2,963.5 | 2,966 | 2,938 | 2,951.5 | +6.5 | +0.2% | 24,939,800 |
| 2024/02/01 | 2,940.5 | 2,960 | 2,931 | 2,945 | -55 | -1.8% | 29,852,200 |
| 2024/01/31 | 2,940 | 3,000 | 2,939 | 3,000 | +40.5 | +1.4% | 28,387,200 |
| 2024/01/30 | 2,950 | 2,983.5 | 2,931 | 2,959.5 | -24 | -0.8% | 30,914,300 |
| 2024/01/29 | 2,929 | 2,994 | 2,928 | 2,983.5 | +91 | +3.1% | 39,361,500 |
| 2024/01/26 | 2,950 | 2,950 | 2,888.5 | 2,892.5 | -71.5 | -2.4% | 33,005,600 |
| 2024/01/25 | 2,967 | 2,986.5 | 2,938 | 2,964 | +4.5 | +0.2% | 28,781,400 |
| 2024/01/24 | 3,000 | 3,018 | 2,952 | 2,959.5 | -31.5 | -1.1% | 28,933,300 |
| 2024/01/23 | 2,997 | 3,034 | 2,971 | 2,991 | +9 | +0.3% | 40,894,100 |
| 2024/01/22 | 2,965 | 2,987.5 | 2,956.5 | 2,982 | +20 | +0.7% | 27,665,300 |
| 2024/01/19 | 2,985 | 2,985 | 2,937 | 2,962 | +30.5 | +1% | 38,896,900 |
| 2024/01/18 | 2,880 | 2,964 | 2,873 | 2,931.5 | +75 | +2.6% | 45,748,100 |
| 2024/01/17 | 2,880 | 2,920 | 2,846.5 | 2,856.5 | +2 | +0.1% | 42,925,400 |
| 2024/01/16 | 2,865 | 2,869.5 | 2,840.5 | 2,854.5 | -6.5 | -0.2% | 23,810,700 |
| 2024/01/15 | 2,854 | 2,875 | 2,830 | 2,861 | +24 | +0.8% | 24,015,700 |
| 2024/01/12 | 2,880 | 2,883 | 2,820.5 | 2,837 | -7 | -0.2% | 34,169,200 |
| 2024/01/11 | 2,827 | 2,867.5 | 2,827 | 2,844 | +99 | +3.6% | 49,003,100 |
| 2024/01/10 | 2,684 | 2,752 | 2,679.5 | 2,745 | +51 | +1.9% | 33,701,200 |
| 2024/01/09 | 2,715 | 2,716 | 2,662.5 | 2,694 | -7.5 | -0.3% | 30,486,100 |
| 2024/01/05 | 2,643.5 | 2,708 | 2,643.5 | 2,701.5 | +66.5 | +2.5% | 30,515,500 |
| 2024/01/04 | 2,605 | 2,635 | 2,572 | 2,635 | +44.5 | +1.7% | 29,812,900 |
| 2023/12/29 | 2,572 | 2,615.5 | 2,569 | 2,590.5 | +34.5 | +1.3% | 26,860,500 |
| 2023/12/28 | 2,555 | 2,573 | 2,539 | 2,556 | -27 | -1% | 17,822,300 |
| 2023/12/27 | 2,557.5 | 2,583.5 | 2,547 | 2,583 | +42 | +1.7% | 26,896,000 |
| 2023/12/26 | 2,543 | 2,544.5 | 2,520.5 | 2,541 | +4 | +0.2% | 17,223,900 |
| 2023/12/25 | 2,525 | 2,553 | 2,514.5 | 2,537 | +21 | +0.8% | 19,273,800 |
| 2023/12/22 | 2,520 | 2,549.5 | 2,499 | 2,516 | -21.5 | -0.8% | 38,330,200 |
| 2023/12/21 | 2,520 | 2,576.5 | 2,495 | 2,537.5 | -106.5 | -4% | 47,672,400 |
| 2023/12/20 | 2,666 | 2,692 | 2,634 | 2,644 | +3.5 | +0.1% | 34,125,400 |
| 2023/12/19 | 2,620 | 2,657.5 | 2,590.5 | 2,640.5 | +21 | +0.8% | 24,989,000 |
| 2023/12/18 | 2,590.5 | 2,619.5 | 2,571.5 | 2,619.5 | +19 | +0.7% | 21,229,700 |
| 2023/12/15 | 2,617 | 2,624 | 2,592 | 2,600.5 | +29 | +1.1% | 32,057,100 |
| 2023/12/14 | 2,605.5 | 2,623.5 | 2,552 | 2,571.5 | -102 | -3.8% | 43,459,500 |
| 2023/12/13 | 2,672.5 | 2,682 | 2,644.5 | 2,673.5 | -8 | -0.3% | 20,383,300 |
| 2023/12/12 | 2,727 | 2,735.5 | 2,681.5 | 2,681.5 | -24 | -0.9% | 25,316,700 |
| 2023/12/11 | 2,701 | 2,716 | 2,690.5 | 2,705.5 | +25 | +0.9% | 31,081,400 |
| 2023/12/08 | 2,711 | 2,721 | 2,657 | 2,680.5 | -114 | -4.1% | 55,312,000 |
| 2023/12/07 | 2,800 | 2,812 | 2,776 | 2,794.5 | -32.5 | -1.1% | 26,610,300 |
51～
100
件表示中 / 3450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 | 357,900円 | +17.1% | +69.0% | 1.73% | 10.72倍 | 1.51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 | 175,000円 | +19.5% | +64.3% | 3.31% | 8.84倍 | 0.68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 | 264,200円 | +2.9% | +77.0% | 2.42% | 14.62倍 | 1.39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 | 1,503,500円 | +1.7% | +14.8% | 1.86% | 17.95倍 | 0.77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 | 176,700円 | +12.0% | +17.6% | 1.56% | 14.20倍 | 1.45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
