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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 6,128 | 6,177 | 6,108 | 6,150 | +22 | +0.4% | 6,815,300 |
| 2017/07/19 | 6,139 | 6,160 | 6,108 | 6,128 | -52 | -0.8% | 7,141,200 |
| 2017/07/18 | 6,210 | 6,213 | 6,155 | 6,180 | -78 | -1.2% | 7,654,300 |
| 2017/07/14 | 6,222 | 6,282 | 6,221 | 6,258 | +48 | +0.8% | 8,080,300 |
| 2017/07/13 | 6,231 | 6,244 | 6,189 | 6,210 | -15 | -0.2% | 6,891,800 |
| 2017/07/12 | 6,186 | 6,230 | 6,170 | 6,225 | -38 | -0.6% | 8,612,700 |
| 2017/07/11 | 6,188 | 6,274 | 6,188 | 6,263 | +76 | +1.2% | 8,830,700 |
| 2017/07/10 | 6,230 | 6,233 | 6,182 | 6,187 | +30 | +0.5% | 7,566,000 |
| 2017/07/07 | 6,090 | 6,206 | 6,085 | 6,157 | +23 | +0.4% | 10,458,700 |
| 2017/07/06 | 6,155 | 6,160 | 6,103 | 6,134 | -20 | -0.3% | 10,018,400 |
| 2017/07/05 | 6,124 | 6,154 | 6,092 | 6,154 | +94 | +1.6% | 10,758,500 |
| 2017/07/04 | 6,030 | 6,094 | 6,028 | 6,060 | +110 | +1.8% | 11,544,700 |
| 2017/07/03 | 5,893 | 5,996 | 5,887 | 5,950 | +57 | +1% | 11,484,000 |
| 2017/06/30 | 5,896 | 5,906 | 5,867 | 5,893 | -17 | -0.3% | 7,372,400 |
| 2017/06/29 | 5,930 | 5,934 | 5,886 | 5,910 | +6 | +0.1% | 6,462,300 |
| 2017/06/28 | 5,880 | 5,915 | 5,879 | 5,904 | +28 | +0.5% | 6,937,500 |
| 2017/06/27 | 5,861 | 5,893 | 5,860 | 5,876 | +38 | +0.7% | 4,758,000 |
| 2017/06/26 | 5,850 | 5,876 | 5,838 | 5,838 | -22 | -0.4% | 3,603,700 |
| 2017/06/23 | 5,877 | 5,896 | 5,851 | 5,860 | -17 | -0.3% | 4,185,800 |
| 2017/06/22 | 5,836 | 5,889 | 5,830 | 5,877 | +37 | +0.6% | 5,364,600 |
| 2017/06/21 | 5,800 | 5,853 | 5,790 | 5,840 | +31 | +0.5% | 7,470,100 |
| 2017/06/20 | 5,840 | 5,858 | 5,809 | 5,809 | +22 | +0.4% | 7,112,100 |
| 2017/06/19 | 5,785 | 5,807 | 5,768 | 5,787 | -7 | -0.1% | 5,466,200 |
| 2017/06/16 | 5,829 | 5,839 | 5,790 | 5,794 | ±0 | ±0% | 12,559,500 |
| 2017/06/15 | 5,812 | 5,838 | 5,792 | 5,794 | -65 | -1.1% | 6,404,500 |
| 2017/06/14 | 5,899 | 5,900 | 5,858 | 5,859 | -15 | -0.3% | 4,020,600 |
| 2017/06/13 | 5,870 | 5,903 | 5,839 | 5,874 | -6 | -0.1% | 5,233,800 |
| 2017/06/12 | 5,829 | 5,901 | 5,822 | 5,880 | +42 | +0.7% | 5,744,200 |
| 2017/06/09 | 5,800 | 5,862 | 5,793 | 5,838 | +32 | +0.6% | 8,518,900 |
| 2017/06/08 | 5,893 | 5,898 | 5,800 | 5,806 | -96 | -1.6% | 9,034,100 |
| 2017/06/07 | 5,900 | 5,917 | 5,874 | 5,902 | -8 | -0.1% | 5,571,700 |
| 2017/06/06 | 5,964 | 5,974 | 5,907 | 5,910 | -58 | -1% | 6,170,500 |
| 2017/06/05 | 6,001 | 6,005 | 5,964 | 5,968 | -124 | -2% | 7,031,400 |
| 2017/06/02 | 6,013 | 6,097 | 6,010 | 6,092 | +103 | +1.7% | 8,205,700 |
| 2017/06/01 | 5,935 | 6,003 | 5,933 | 5,989 | +57 | +1% | 4,999,500 |
| 2017/05/31 | 5,962 | 5,977 | 5,925 | 5,932 | -49 | -0.8% | 5,703,000 |
| 2017/05/30 | 5,970 | 5,987 | 5,949 | 5,981 | +11 | +0.2% | 3,258,600 |
| 2017/05/29 | 5,945 | 5,990 | 5,944 | 5,970 | +29 | +0.5% | 3,240,900 |
| 2017/05/26 | 5,985 | 5,997 | 5,940 | 5,941 | -44 | -0.7% | 5,672,400 |
| 2017/05/25 | 5,967 | 6,012 | 5,955 | 5,985 | -16 | -0.3% | 4,717,200 |
| 2017/05/24 | 6,051 | 6,051 | 5,987 | 6,001 | +1 | ±0% | 4,582,400 |
| 2017/05/23 | 5,979 | 6,011 | 5,961 | 6,000 | +3 | +0.1% | 4,217,200 |
| 2017/05/22 | 5,985 | 6,023 | 5,962 | 5,997 | +32 | +0.5% | 4,445,800 |
| 2017/05/19 | 5,955 | 5,984 | 5,927 | 5,965 | +35 | +0.6% | 6,348,300 |
| 2017/05/18 | 5,934 | 5,956 | 5,923 | 5,930 | -104 | -1.7% | 6,959,700 |
| 2017/05/17 | 6,030 | 6,044 | 5,991 | 6,034 | -59 | -1% | 7,185,300 |
| 2017/05/16 | 6,060 | 6,123 | 6,054 | 6,093 | +84 | +1.4% | 6,449,300 |
| 2017/05/15 | 5,990 | 6,025 | 5,983 | 6,009 | -38 | -0.6% | 5,925,200 |
| 2017/05/12 | 6,090 | 6,094 | 6,020 | 6,047 | -76 | -1.2% | 8,216,600 |
| 2017/05/11 | 6,113 | 6,124 | 5,975 | 6,123 | +42 | +0.7% | 13,511,900 |
1901～
1950
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
