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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 6,162 | 6,171 | 6,081 | 6,081 | -54 | -0.9% | 7,823,700 |
| 2017/05/09 | 6,235 | 6,242 | 6,122 | 6,135 | -100 | -1.6% | 7,563,000 |
| 2017/05/08 | 6,190 | 6,238 | 6,174 | 6,235 | +92 | +1.5% | 9,487,200 |
| 2017/05/02 | 6,057 | 6,143 | 6,048 | 6,143 | +101 | +1.7% | 5,943,200 |
| 2017/05/01 | 6,024 | 6,062 | 6,006 | 6,042 | +7 | +0.1% | 3,793,600 |
| 2017/04/28 | 6,112 | 6,129 | 6,020 | 6,035 | -82 | -1.3% | 6,765,800 |
| 2017/04/27 | 6,120 | 6,135 | 6,095 | 6,117 | -37 | -0.6% | 6,931,200 |
| 2017/04/26 | 6,091 | 6,154 | 6,066 | 6,154 | +154 | +2.6% | 8,289,400 |
| 2017/04/25 | 5,890 | 6,004 | 5,887 | 6,000 | +113 | +1.9% | 7,169,800 |
| 2017/04/24 | 5,916 | 5,928 | 5,864 | 5,887 | +32 | +0.5% | 5,533,900 |
| 2017/04/21 | 5,820 | 5,880 | 5,812 | 5,855 | +101 | +1.8% | 7,722,600 |
| 2017/04/20 | 5,715 | 5,796 | 5,704 | 5,754 | +59 | +1% | 6,159,800 |
| 2017/04/19 | 5,700 | 5,729 | 5,687 | 5,695 | -62 | -1.1% | 7,795,100 |
| 2017/04/18 | 5,800 | 5,821 | 5,753 | 5,757 | -2 | ±0% | 6,033,600 |
| 2017/04/17 | 5,747 | 5,768 | 5,708 | 5,759 | -39 | -0.7% | 4,633,500 |
| 2017/04/14 | 5,719 | 5,808 | 5,670 | 5,798 | +67 | +1.2% | 7,924,600 |
| 2017/04/13 | 5,733 | 5,754 | 5,672 | 5,731 | -67 | -1.2% | 7,925,700 |
| 2017/04/12 | 5,835 | 5,836 | 5,781 | 5,798 | -112 | -1.9% | 7,419,600 |
| 2017/04/11 | 5,882 | 5,910 | 5,840 | 5,910 | +14 | +0.2% | 4,898,800 |
| 2017/04/10 | 5,900 | 5,933 | 5,881 | 5,896 | +64 | +1.1% | 5,626,400 |
| 2017/04/07 | 5,841 | 5,893 | 5,813 | 5,832 | +22 | +0.4% | 8,713,800 |
| 2017/04/06 | 5,850 | 5,878 | 5,804 | 5,810 | -99 | -1.7% | 9,050,000 |
| 2017/04/05 | 5,960 | 5,987 | 5,882 | 5,909 | -75 | -1.3% | 7,635,900 |
| 2017/04/04 | 6,001 | 6,008 | 5,955 | 5,984 | -62 | -1% | 7,259,400 |
| 2017/04/03 | 6,087 | 6,102 | 6,026 | 6,046 | +4 | +0.1% | 5,082,500 |
| 2017/03/31 | 6,125 | 6,154 | 6,042 | 6,042 | -69 | -1.1% | 7,722,400 |
| 2017/03/30 | 6,101 | 6,148 | 6,100 | 6,111 | -13 | -0.2% | 4,379,800 |
| 2017/03/29 | 6,177 | 6,187 | 6,117 | 6,124 | -94 | -1.5% | 7,349,000 |
| 2017/03/28 | 6,202 | 6,229 | 6,193 | 6,218 | +60 | +1% | 6,873,600 |
| 2017/03/27 | 6,150 | 6,180 | 6,136 | 6,158 | -71 | -1.1% | 5,827,200 |
| 2017/03/24 | 6,163 | 6,232 | 6,145 | 6,229 | +69 | +1.1% | 6,222,600 |
| 2017/03/23 | 6,132 | 6,175 | 6,100 | 6,160 | -1 | ±0% | 8,336,500 |
| 2017/03/22 | 6,222 | 6,248 | 6,161 | 6,161 | -212 | -3.3% | 11,072,700 |
| 2017/03/21 | 6,360 | 6,389 | 6,329 | 6,373 | -4 | -0.1% | 5,472,200 |
| 2017/03/17 | 6,405 | 6,410 | 6,373 | 6,377 | -76 | -1.2% | 7,951,600 |
| 2017/03/16 | 6,420 | 6,458 | 6,408 | 6,453 | -22 | -0.3% | 5,856,600 |
| 2017/03/15 | 6,439 | 6,478 | 6,423 | 6,475 | +21 | +0.3% | 3,763,700 |
| 2017/03/14 | 6,500 | 6,508 | 6,451 | 6,454 | -76 | -1.2% | 5,582,300 |
| 2017/03/13 | 6,490 | 6,530 | 6,467 | 6,530 | +10 | +0.2% | 4,737,800 |
| 2017/03/10 | 6,498 | 6,525 | 6,480 | 6,520 | +86 | +1.3% | 8,240,000 |
| 2017/03/09 | 6,411 | 6,439 | 6,397 | 6,434 | +64 | +1% | 5,010,200 |
| 2017/03/08 | 6,399 | 6,402 | 6,360 | 6,370 | -60 | -0.9% | 5,242,600 |
| 2017/03/07 | 6,425 | 6,439 | 6,414 | 6,430 | -14 | -0.2% | 4,256,900 |
| 2017/03/06 | 6,438 | 6,454 | 6,420 | 6,444 | -11 | -0.2% | 3,596,700 |
| 2017/03/03 | 6,481 | 6,497 | 6,427 | 6,455 | -15 | -0.2% | 6,112,100 |
| 2017/03/02 | 6,541 | 6,550 | 6,470 | 6,470 | +4 | +0.1% | 7,073,800 |
| 2017/03/01 | 6,420 | 6,480 | 6,400 | 6,466 | +101 | +1.6% | 8,577,200 |
| 2017/02/28 | 6,449 | 6,495 | 6,365 | 6,365 | -41 | -0.6% | 12,848,500 |
| 2017/02/27 | 6,400 | 6,439 | 6,358 | 6,406 | -42 | -0.7% | 5,912,400 |
| 2017/02/24 | 6,438 | 6,470 | 6,431 | 6,448 | -50 | -0.8% | 4,338,500 |
1951～
2000
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 | 271,000円 | +4.2% | -11.3% | 3.32% | 7.83倍 | 1.02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 | 146,100円 | +5.7% | -10.8% | 4.65% | 6.78倍 | 0.51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 | 188,400円 | -1.6% | +28.5% | 3.40% | 10.31倍 | 1.07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 | 1,693,000円 | -2.1% | -11.8% | 1.65% | 21.26倍 | 1.04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 | 178,300円 | +6.1% | - | 2.24% | 9.30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
