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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,565 | 2,620.5 | 2,557 | 2,611 | +59.5 | +2.3% | 20,253,600 |
| 2024/11/29 | 2,612 | 2,618 | 2,546.5 | 2,551.5 | -55.5 | -2.1% | 24,496,900 |
| 2024/11/28 | 2,591 | 2,611.5 | 2,563.5 | 2,607 | +36 | +1.4% | 19,673,700 |
| 2024/11/27 | 2,600 | 2,607.5 | 2,552.5 | 2,571 | -96.5 | -3.6% | 29,465,300 |
| 2024/11/26 | 2,694 | 2,697 | 2,616 | 2,667.5 | -27 | -1% | 25,146,500 |
| 2024/11/25 | 2,709 | 2,729.5 | 2,691.5 | 2,694.5 | +30 | +1.1% | 30,731,900 |
| 2024/11/22 | 2,696 | 2,703.5 | 2,664.5 | 2,664.5 | -10 | -0.4% | 17,121,200 |
| 2024/11/21 | 2,706.5 | 2,712 | 2,674.5 | 2,674.5 | -24 | -0.9% | 16,002,400 |
| 2024/11/20 | 2,734 | 2,743.5 | 2,691.5 | 2,698.5 | -32 | -1.2% | 15,762,100 |
| 2024/11/19 | 2,700 | 2,737 | 2,694.5 | 2,730.5 | +54.5 | +2% | 19,141,700 |
| 2024/11/18 | 2,674.5 | 2,695.5 | 2,663.5 | 2,676 | -28 | -1% | 17,020,700 |
| 2024/11/15 | 2,703.5 | 2,745 | 2,699 | 2,704 | +38 | +1.4% | 26,581,600 |
| 2024/11/14 | 2,718 | 2,745 | 2,666 | 2,666 | +4 | +0.2% | 24,174,400 |
| 2024/11/13 | 2,717 | 2,723.5 | 2,648 | 2,662 | -55 | -2% | 20,181,300 |
| 2024/11/12 | 2,676.5 | 2,757 | 2,666.5 | 2,717 | +63.5 | +2.4% | 29,839,200 |
| 2024/11/11 | 2,660 | 2,684 | 2,653.5 | 2,653.5 | -9 | -0.3% | 18,773,100 |
| 2024/11/08 | 2,748 | 2,748 | 2,659 | 2,662.5 | -99.5 | -3.6% | 33,139,900 |
| 2024/11/07 | 2,784.5 | 2,813 | 2,734 | 2,762 | +77.5 | +2.9% | 55,124,700 |
| 2024/11/06 | 2,616 | 2,719 | 2,554 | 2,684.5 | +45.5 | +1.7% | 68,795,700 |
| 2024/11/05 | 2,636.5 | 2,651 | 2,616.5 | 2,639 | +23.5 | +0.9% | 21,319,300 |
| 2024/11/01 | 2,629 | 2,656.5 | 2,602 | 2,615.5 | -67 | -2.5% | 23,741,600 |
| 2024/10/31 | 2,700 | 2,717.5 | 2,654 | 2,682.5 | -29 | -1.1% | 27,717,100 |
| 2024/10/30 | 2,685 | 2,740.5 | 2,680 | 2,711.5 | +12 | +0.4% | 41,528,400 |
| 2024/10/29 | 2,709 | 2,720 | 2,685.5 | 2,699.5 | -7.5 | -0.3% | 22,183,300 |
| 2024/10/28 | 2,615 | 2,720.5 | 2,607.5 | 2,707 | +107 | +4.1% | 34,954,200 |
| 2024/10/25 | 2,594.5 | 2,619 | 2,576 | 2,600 | -2.5 | -0.1% | 18,218,000 |
| 2024/10/24 | 2,589 | 2,619.5 | 2,556.5 | 2,602.5 | -18 | -0.7% | 26,146,100 |
| 2024/10/23 | 2,573.5 | 2,655.5 | 2,572 | 2,620.5 | +75.5 | +3% | 35,439,900 |
| 2024/10/22 | 2,567.5 | 2,576.5 | 2,527.5 | 2,545 | +3.5 | +0.1% | 22,643,900 |
| 2024/10/21 | 2,550 | 2,571.5 | 2,533.5 | 2,541.5 | -11 | -0.4% | 17,422,500 |
| 2024/10/18 | 2,574.5 | 2,574.5 | 2,537 | 2,552.5 | +2 | +0.1% | 17,752,400 |
| 2024/10/17 | 2,549 | 2,582.5 | 2,545 | 2,550.5 | +25 | +1% | 23,200,400 |
| 2024/10/16 | 2,527.5 | 2,569 | 2,512.5 | 2,525.5 | -29.5 | -1.2% | 22,755,500 |
| 2024/10/15 | 2,592 | 2,599 | 2,555 | 2,555 | -7 | -0.3% | 22,768,900 |
| 2024/10/11 | 2,586 | 2,595.5 | 2,560 | 2,562 | -19 | -0.7% | 20,472,100 |
| 2024/10/10 | 2,596 | 2,617 | 2,579 | 2,581 | +17.5 | +0.7% | 25,652,700 |
| 2024/10/09 | 2,591 | 2,594.5 | 2,545.5 | 2,563.5 | -4.5 | -0.2% | 21,033,300 |
| 2024/10/08 | 2,605.5 | 2,618.5 | 2,556.5 | 2,568 | -77.5 | -2.9% | 26,579,100 |
| 2024/10/07 | 2,659 | 2,662.5 | 2,631 | 2,645.5 | +59.5 | +2.3% | 31,459,300 |
| 2024/10/04 | 2,600 | 2,605.5 | 2,573.5 | 2,586 | -15.5 | -0.6% | 22,315,200 |
| 2024/10/03 | 2,629 | 2,649.5 | 2,590 | 2,601.5 | +32 | +1.2% | 31,757,300 |
| 2024/10/02 | 2,550 | 2,595 | 2,546 | 2,569.5 | -26.5 | -1% | 25,911,700 |
| 2024/10/01 | 2,569 | 2,603.5 | 2,559 | 2,596 | +53.5 | +2.1% | 31,990,900 |
| 2024/09/30 | 2,600.5 | 2,624 | 2,525.5 | 2,542.5 | -209 | -7.6% | 62,903,500 |
| 2024/09/27 | 2,746.5 | 2,777.5 | 2,677.5 | 2,751.5 | +25 | +0.9% | 38,750,100 |
| 2024/09/26 | 2,671.5 | 2,726.5 | 2,650.5 | 2,726.5 | +83 | +3.1% | 37,741,900 |
| 2024/09/25 | 2,609.5 | 2,665 | 2,608 | 2,643.5 | +26.5 | +1% | 27,114,900 |
| 2024/09/24 | 2,661.5 | 2,666 | 2,610 | 2,617 | -17 | -0.6% | 29,192,300 |
| 2024/09/20 | 2,667 | 2,668 | 2,612 | 2,634 | +23.5 | +0.9% | 40,654,400 |
| 2024/09/19 | 2,585 | 2,633 | 2,560.5 | 2,610.5 | +125.5 | +5.1% | 40,450,100 |
101～
150
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
