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 |
|---|---|---|---|---|---|---|---|
| 2021/03/16 | 8,333 | 8,333 | 8,218 | 8,269 | -71 | -0.9% | 5,700,200 |
| 2021/03/15 | 8,211 | 8,340 | 8,210 | 8,340 | +195 | +2.4% | 6,452,800 |
| 2021/03/12 | 8,070 | 8,145 | 8,018 | 8,145 | +54 | +0.7% | 6,505,000 |
| 2021/03/11 | 8,154 | 8,179 | 8,060 | 8,091 | -37 | -0.5% | 5,823,500 |
| 2021/03/10 | 8,200 | 8,213 | 8,105 | 8,128 | -61 | -0.7% | 5,727,400 |
| 2021/03/09 | 8,089 | 8,189 | 8,020 | 8,189 | +228 | +2.9% | 8,117,000 |
| 2021/03/08 | 8,089 | 8,147 | 7,922 | 7,961 | -8 | -0.1% | 6,899,200 |
| 2021/03/05 | 7,910 | 7,969 | 7,786 | 7,969 | +47 | +0.6% | 6,787,000 |
| 2021/03/04 | 8,000 | 8,002 | 7,804 | 7,922 | -49 | -0.6% | 5,452,000 |
| 2021/03/03 | 7,979 | 8,024 | 7,905 | 7,971 | +48 | +0.6% | 4,346,700 |
| 2021/03/02 | 7,999 | 8,015 | 7,840 | 7,923 | -2 | ±0% | 4,895,400 |
| 2021/03/01 | 7,911 | 7,935 | 7,851 | 7,925 | +52 | +0.7% | 3,896,400 |
| 2021/02/26 | 7,948 | 7,977 | 7,834 | 7,873 | -145 | -1.8% | 7,526,800 |
| 2021/02/25 | 8,055 | 8,111 | 8,018 | 8,018 | +127 | +1.6% | 4,732,800 |
| 2021/02/24 | 8,138 | 8,138 | 7,880 | 7,891 | -169 | -2.1% | 6,561,000 |
| 2021/02/22 | 8,147 | 8,175 | 8,048 | 8,060 | -5 | -0.1% | 3,828,600 |
| 2021/02/19 | 8,050 | 8,077 | 7,990 | 8,065 | -28 | -0.3% | 4,137,300 |
| 2021/02/18 | 8,300 | 8,310 | 8,051 | 8,093 | -154 | -1.9% | 7,024,200 |
| 2021/02/17 | 8,300 | 8,302 | 8,184 | 8,247 | -56 | -0.7% | 4,495,700 |
| 2021/02/16 | 8,465 | 8,466 | 8,270 | 8,303 | -153 | -1.8% | 7,766,000 |
| 2021/02/15 | 8,395 | 8,465 | 8,335 | 8,456 | +43 | +0.5% | 6,536,100 |
| 2021/02/12 | 8,335 | 8,497 | 8,259 | 8,413 | +283 | +3.5% | 12,687,800 |
| 2021/02/10 | 8,010 | 8,250 | 8,005 | 8,130 | +136 | +1.7% | 15,500,200 |
| 2021/02/09 | 8,080 | 8,100 | 7,937 | 7,994 | -43 | -0.5% | 6,844,800 |
| 2021/02/08 | 7,999 | 8,080 | 7,989 | 8,037 | +115 | +1.5% | 7,479,700 |
| 2021/02/05 | 7,893 | 7,974 | 7,856 | 7,922 | +163 | +2.1% | 7,834,100 |
| 2021/02/04 | 7,800 | 7,870 | 7,713 | 7,759 | -23 | -0.3% | 5,049,900 |
| 2021/02/03 | 7,590 | 7,788 | 7,580 | 7,782 | +327 | +4.4% | 9,568,000 |
| 2021/02/02 | 7,360 | 7,455 | 7,298 | 7,455 | +161 | +2.2% | 5,446,300 |
| 2021/02/01 | 7,278 | 7,317 | 7,216 | 7,294 | -6 | -0.1% | 6,047,800 |
| 2021/01/29 | 7,450 | 7,470 | 7,300 | 7,300 | -97 | -1.3% | 7,525,000 |
| 2021/01/28 | 7,303 | 7,462 | 7,298 | 7,397 | -131 | -1.7% | 21,611,800 |
| 2021/01/27 | 7,517 | 7,539 | 7,465 | 7,528 | +28 | +0.4% | 7,091,200 |
| 2021/01/26 | 7,545 | 7,588 | 7,500 | 7,500 | -177 | -2.3% | 6,908,600 |
| 2021/01/25 | 7,682 | 7,682 | 7,624 | 7,677 | +17 | +0.2% | 3,994,000 |
| 2021/01/22 | 7,700 | 7,748 | 7,660 | 7,660 | -84 | -1.1% | 4,527,900 |
| 2021/01/21 | 7,718 | 7,818 | 7,712 | 7,744 | +58 | +0.8% | 5,262,000 |
| 2021/01/20 | 7,708 | 7,723 | 7,606 | 7,686 | -22 | -0.3% | 4,427,900 |
| 2021/01/19 | 7,660 | 7,746 | 7,651 | 7,708 | +72 | +0.9% | 4,189,700 |
| 2021/01/18 | 7,733 | 7,739 | 7,602 | 7,636 | -97 | -1.3% | 3,897,400 |
| 2021/01/15 | 7,806 | 7,833 | 7,720 | 7,733 | -130 | -1.7% | 6,085,000 |
| 2021/01/14 | 7,810 | 7,877 | 7,790 | 7,863 | +17 | +0.2% | 5,417,600 |
| 2021/01/13 | 7,850 | 7,867 | 7,809 | 7,846 | -46 | -0.6% | 5,014,800 |
| 2021/01/12 | 7,892 | 7,929 | 7,831 | 7,892 | -47 | -0.6% | 5,355,100 |
| 2021/01/08 | 7,824 | 7,939 | 7,822 | 7,939 | +121 | +1.5% | 6,160,500 |
| 2021/01/07 | 7,910 | 7,912 | 7,818 | 7,818 | ±0 | ±0% | 5,625,900 |
| 2021/01/06 | 7,834 | 7,877 | 7,797 | 7,818 | +6 | +0.1% | 4,398,600 |
| 2021/01/05 | 7,850 | 7,912 | 7,796 | 7,812 | -116 | -1.5% | 5,857,100 |
| 2021/01/04 | 8,030 | 8,030 | 7,892 | 7,928 | -29 | -0.4% | 4,277,400 |
| 2020/12/30 | 7,943 | 8,030 | 7,925 | 7,957 | -57 | -0.7% | 4,691,800 |
1101～
1150
件表示中 / 3781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 | 291,300円 | +1.0% | -39.7% | 3.26% | 14.28倍 | 1.06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 | 166,600円 | -2.7% | -46.1% | 4.20% | 15.53倍 | 0.53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 | 214,900円 | +0.5% | +28.5% | 2.98% | 11.34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 |
| 豊田織機 | 1,647,000円 | -2.1% | -11.8% | 0.00% | 20.62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 |
| スズキ | 207,300円 | +4.7% | -20.6% | 2.17% | 12.50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 |
市場注目の銘柄
チャート関連のコラム
