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 |
|---|---|---|---|---|---|---|---|
| 2015/11/13 | 7,500 | 7,573 | 7,492 | 7,525 | -63 | -0.8% | 6,508,800 |
| 2015/11/12 | 7,571 | 7,624 | 7,569 | 7,588 | -10 | -0.1% | 4,871,200 |
| 2015/11/11 | 7,602 | 7,625 | 7,566 | 7,598 | -31 | -0.4% | 6,032,900 |
| 2015/11/10 | 7,588 | 7,638 | 7,576 | 7,629 | +4 | +0.1% | 5,954,200 |
| 2015/11/09 | 7,579 | 7,643 | 7,550 | 7,625 | +123 | +1.6% | 10,328,000 |
| 2015/11/06 | 7,560 | 7,561 | 7,421 | 7,502 | +7 | +0.1% | 7,897,500 |
| 2015/11/05 | 7,461 | 7,525 | 7,422 | 7,495 | +39 | +0.5% | 6,985,700 |
| 2015/11/04 | 7,459 | 7,523 | 7,431 | 7,456 | +69 | +0.9% | 8,217,900 |
| 2015/11/02 | 7,380 | 7,439 | 7,333 | 7,387 | -82 | -1.1% | 6,704,600 |
| 2015/10/30 | 7,431 | 7,512 | 7,341 | 7,469 | +12 | +0.2% | 10,627,800 |
| 2015/10/29 | 7,567 | 7,588 | 7,388 | 7,457 | -93 | -1.2% | 28,210,200 |
| 2015/10/28 | 7,522 | 7,564 | 7,507 | 7,550 | +28 | +0.4% | 9,049,700 |
| 2015/10/27 | 7,573 | 7,619 | 7,488 | 7,522 | -38 | -0.5% | 7,707,700 |
| 2015/10/26 | 7,650 | 7,668 | 7,560 | 7,560 | +38 | +0.5% | 7,363,400 |
| 2015/10/23 | 7,553 | 7,628 | 7,495 | 7,522 | +94 | +1.3% | 12,860,100 |
| 2015/10/22 | 7,406 | 7,483 | 7,394 | 7,428 | -39 | -0.5% | 6,470,000 |
| 2015/10/21 | 7,352 | 7,468 | 7,340 | 7,467 | +147 | +2% | 8,541,000 |
| 2015/10/20 | 7,400 | 7,401 | 7,303 | 7,320 | -36 | -0.5% | 5,532,300 |
| 2015/10/19 | 7,393 | 7,419 | 7,280 | 7,356 | -44 | -0.6% | 8,913,000 |
| 2015/10/16 | 7,292 | 7,417 | 7,269 | 7,400 | +149 | +2.1% | 10,786,800 |
| 2015/10/15 | 7,136 | 7,272 | 7,101 | 7,251 | +63 | +0.9% | 7,767,300 |
| 2015/10/14 | 7,220 | 7,255 | 7,136 | 7,188 | -128 | -1.7% | 10,441,500 |
| 2015/10/13 | 7,383 | 7,404 | 7,260 | 7,316 | -184 | -2.5% | 11,668,900 |
| 2015/10/09 | 7,383 | 7,500 | 7,372 | 7,500 | +151 | +2.1% | 11,243,300 |
| 2015/10/08 | 7,329 | 7,443 | 7,297 | 7,349 | -2 | ±0% | 10,369,500 |
| 2015/10/07 | 7,264 | 7,371 | 7,251 | 7,351 | +133 | +1.8% | 9,634,400 |
| 2015/10/06 | 7,363 | 7,377 | 7,196 | 7,218 | -28 | -0.4% | 9,580,100 |
| 2015/10/05 | 7,319 | 7,359 | 7,227 | 7,246 | -11 | -0.2% | 8,648,100 |
| 2015/10/02 | 7,050 | 7,276 | 7,018 | 7,257 | +106 | +1.5% | 11,966,700 |
| 2015/10/01 | 7,020 | 7,238 | 6,961 | 7,151 | +180 | +2.6% | 14,072,700 |
| 2015/09/30 | 6,823 | 7,039 | 6,780 | 6,971 | +252 | +3.8% | 13,478,800 |
| 2015/09/29 | 6,910 | 6,922 | 6,669 | 6,719 | -330 | -4.7% | 15,795,500 |
| 2015/09/28 | 7,195 | 7,250 | 7,016 | 7,049 | -146 | -2% | 10,637,700 |
| 2015/09/25 | 7,113 | 7,270 | 7,037 | 7,195 | +95 | +1.3% | 12,788,400 |
| 2015/09/24 | 7,150 | 7,222 | 7,100 | 7,100 | -134 | -1.9% | 12,988,800 |
| 2015/09/18 | 7,251 | 7,283 | 7,160 | 7,234 | -104 | -1.4% | 10,209,100 |
| 2015/09/17 | 7,347 | 7,434 | 7,275 | 7,338 | +41 | +0.6% | 9,825,500 |
| 2015/09/16 | 7,273 | 7,368 | 7,201 | 7,297 | +136 | +1.9% | 9,274,500 |
| 2015/09/15 | 7,060 | 7,276 | 7,043 | 7,161 | +154 | +2.2% | 13,572,300 |
| 2015/09/14 | 7,100 | 7,145 | 7,005 | 7,007 | -65 | -0.9% | 10,029,500 |
| 2015/09/11 | 7,025 | 7,151 | 7,008 | 7,072 | -103 | -1.4% | 15,991,700 |
| 2015/09/10 | 7,220 | 7,340 | 7,103 | 7,175 | -316 | -4.2% | 16,163,500 |
| 2015/09/09 | 7,227 | 7,491 | 7,209 | 7,491 | +441 | +6.3% | 17,210,800 |
| 2015/09/08 | 7,088 | 7,165 | 7,030 | 7,050 | -39 | -0.6% | 11,084,400 |
| 2015/09/07 | 6,922 | 7,108 | 6,846 | 7,089 | +85 | +1.2% | 12,347,200 |
| 2015/09/04 | 7,215 | 7,258 | 6,911 | 7,004 | -181 | -2.5% | 11,865,100 |
| 2015/09/03 | 7,093 | 7,355 | 7,092 | 7,185 | +170 | +2.4% | 14,061,100 |
| 2015/09/02 | 6,860 | 7,168 | 6,840 | 7,015 | +15 | +0.2% | 13,797,900 |
| 2015/09/01 | 7,124 | 7,178 | 7,000 | 7,000 | -192 | -2.7% | 9,876,600 |
| 2015/08/31 | 7,326 | 7,328 | 7,146 | 7,192 | -154 | -2.1% | 10,698,500 |
2401～
2450
件表示中 / 3780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% | 14.27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 | 1.18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
