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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 7,345 | 7,346 | 7,276 | 7,291 | -88 | -1.2% | 5,913,200 |
| 2018/02/19 | 7,254 | 7,380 | 7,250 | 7,379 | +171 | +2.4% | 5,301,700 |
| 2018/02/16 | 7,193 | 7,320 | 7,160 | 7,208 | +66 | +0.9% | 7,113,300 |
| 2018/02/15 | 7,194 | 7,237 | 7,121 | 7,142 | +20 | +0.3% | 6,726,200 |
| 2018/02/14 | 7,282 | 7,286 | 7,080 | 7,122 | -154 | -2.1% | 10,693,500 |
| 2018/02/13 | 7,480 | 7,490 | 7,250 | 7,276 | -189 | -2.5% | 10,105,600 |
| 2018/02/09 | 7,333 | 7,478 | 7,310 | 7,465 | -86 | -1.1% | 9,426,800 |
| 2018/02/08 | 7,455 | 7,596 | 7,451 | 7,551 | +179 | +2.4% | 8,289,000 |
| 2018/02/07 | 7,600 | 7,704 | 7,350 | 7,372 | +86 | +1.2% | 12,986,500 |
| 2018/02/06 | 7,225 | 7,310 | 7,125 | 7,286 | -215 | -2.9% | 12,388,800 |
| 2018/02/05 | 7,526 | 7,575 | 7,501 | 7,501 | -125 | -1.6% | 8,301,800 |
| 2018/02/02 | 7,562 | 7,652 | 7,526 | 7,626 | +8 | +0.1% | 6,804,100 |
| 2018/02/01 | 7,520 | 7,627 | 7,500 | 7,618 | +138 | +1.8% | 6,382,600 |
| 2018/01/31 | 7,599 | 7,633 | 7,455 | 7,480 | -149 | -2% | 8,239,800 |
| 2018/01/30 | 7,674 | 7,722 | 7,599 | 7,629 | -14 | -0.2% | 7,712,900 |
| 2018/01/29 | 7,560 | 7,687 | 7,547 | 7,643 | +35 | +0.5% | 5,170,600 |
| 2018/01/26 | 7,624 | 7,656 | 7,605 | 7,608 | +14 | +0.2% | 5,372,100 |
| 2018/01/25 | 7,580 | 7,621 | 7,549 | 7,594 | -79 | -1% | 5,046,000 |
| 2018/01/24 | 7,690 | 7,723 | 7,666 | 7,673 | -67 | -0.9% | 5,893,500 |
| 2018/01/23 | 7,700 | 7,755 | 7,695 | 7,740 | +61 | +0.8% | 6,031,300 |
| 2018/01/22 | 7,700 | 7,706 | 7,663 | 7,679 | -60 | -0.8% | 6,180,900 |
| 2018/01/19 | 7,735 | 7,746 | 7,671 | 7,739 | +41 | +0.5% | 6,237,300 |
| 2018/01/18 | 7,800 | 7,806 | 7,670 | 7,698 | -84 | -1.1% | 8,646,900 |
| 2018/01/17 | 7,700 | 7,784 | 7,688 | 7,782 | +49 | +0.6% | 6,575,600 |
| 2018/01/16 | 7,665 | 7,737 | 7,644 | 7,733 | +80 | +1% | 5,603,700 |
| 2018/01/15 | 7,619 | 7,688 | 7,610 | 7,653 | +75 | +1% | 5,035,800 |
| 2018/01/12 | 7,599 | 7,625 | 7,561 | 7,578 | -51 | -0.7% | 7,652,400 |
| 2018/01/11 | 7,572 | 7,631 | 7,551 | 7,629 | -77 | -1% | 8,857,000 |
| 2018/01/10 | 7,555 | 7,721 | 7,549 | 7,706 | +165 | +2.2% | 9,036,800 |
| 2018/01/09 | 7,572 | 7,582 | 7,486 | 7,541 | -11 | -0.1% | 7,063,800 |
| 2018/01/05 | 7,450 | 7,555 | 7,448 | 7,552 | +139 | +1.9% | 8,616,400 |
| 2018/01/04 | 7,300 | 7,413 | 7,293 | 7,413 | +200 | +2.8% | 9,355,400 |
| 2017/12/29 | 7,231 | 7,243 | 7,203 | 7,213 | -8 | -0.1% | 2,618,000 |
| 2017/12/28 | 7,272 | 7,277 | 7,210 | 7,221 | -53 | -0.7% | 2,422,100 |
| 2017/12/27 | 7,241 | 7,277 | 7,236 | 7,274 | +21 | +0.3% | 2,339,900 |
| 2017/12/26 | 7,270 | 7,288 | 7,251 | 7,253 | -29 | -0.4% | 2,291,600 |
| 2017/12/25 | 7,251 | 7,283 | 7,241 | 7,282 | ±0 | ±0% | 2,075,600 |
| 2017/12/22 | 7,287 | 7,290 | 7,238 | 7,282 | -6 | -0.1% | 5,419,300 |
| 2017/12/21 | 7,270 | 7,300 | 7,258 | 7,288 | +38 | +0.5% | 6,861,400 |
| 2017/12/20 | 7,222 | 7,265 | 7,205 | 7,250 | +56 | +0.8% | 6,914,800 |
| 2017/12/19 | 7,165 | 7,218 | 7,165 | 7,194 | +32 | +0.4% | 6,614,400 |
| 2017/12/18 | 7,042 | 7,172 | 7,037 | 7,162 | +196 | +2.8% | 9,711,000 |
| 2017/12/15 | 7,016 | 7,031 | 6,952 | 6,966 | -130 | -1.8% | 8,718,600 |
| 2017/12/14 | 7,095 | 7,107 | 7,051 | 7,096 | +16 | +0.2% | 4,161,400 |
| 2017/12/13 | 7,066 | 7,109 | 7,048 | 7,080 | +39 | +0.6% | 4,567,400 |
| 2017/12/12 | 7,030 | 7,055 | 7,010 | 7,041 | -6 | -0.1% | 4,151,700 |
| 2017/12/11 | 7,030 | 7,058 | 6,992 | 7,047 | +30 | +0.4% | 3,751,600 |
| 2017/12/08 | 6,836 | 7,017 | 6,835 | 7,017 | +85 | +1.2% | 8,252,100 |
| 2017/12/07 | 6,940 | 6,966 | 6,913 | 6,932 | +54 | +0.8% | 5,263,600 |
| 2017/12/06 | 6,996 | 6,996 | 6,872 | 6,878 | -119 | -1.7% | 7,255,300 |
1801～
1850
件表示中 / 3735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 | 248,400円 | +1.0% | -31.3% | 3.82% | 10.45倍 | 0.90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 | 144,300円 | -6.4% | -62.8% | 4.85% | 23.58倍 | 0.48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 | 194,200円 | -1.6% | +28.5% | 3.30% | 10.44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 | 1,625,000円 | -2.1% | -11.8% | 0.00% | 20.34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 |
| スズキ | 165,700円 | +4.7% | -20.6% | 2.72% | 9.99倍 | 1.08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
