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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/09/18 | 2,450.5 | 2,486.5 | 2,441 | 2,485 | +79 | +3.3% | 28,165,900 |
| 2024/09/17 | 2,436.5 | 2,458.5 | 2,367.5 | 2,406 | -49 | -2% | 33,434,800 |
| 2024/09/13 | 2,482 | 2,497.5 | 2,446 | 2,455 | -58 | -2.3% | 33,002,900 |
| 2024/09/12 | 2,485 | 2,516 | 2,472 | 2,513 | +91 | +3.8% | 29,466,900 |
| 2024/09/11 | 2,450 | 2,478.5 | 2,391.5 | 2,422 | -77.5 | -3.1% | 31,044,800 |
| 2024/09/10 | 2,517 | 2,537 | 2,491 | 2,499.5 | -0.5 | ±0% | 22,733,800 |
| 2024/09/09 | 2,498 | 2,507 | 2,449 | 2,500 | -82.5 | -3.2% | 32,686,400 |
| 2024/09/06 | 2,566.5 | 2,602 | 2,552 | 2,582.5 | -33.5 | -1.3% | 27,452,800 |
| 2024/09/05 | 2,594 | 2,652.5 | 2,586 | 2,616 | -58 | -2.2% | 29,116,800 |
| 2024/09/04 | 2,677.5 | 2,724.5 | 2,671 | 2,674 | -98 | -3.5% | 37,121,600 |
| 2024/09/03 | 2,784.5 | 2,807 | 2,770 | 2,772 | -9 | -0.3% | 18,096,800 |
| 2024/09/02 | 2,789.5 | 2,821.5 | 2,755 | 2,781 | +21.5 | +0.8% | 24,733,100 |
| 2024/08/30 | 2,707 | 2,786.5 | 2,704 | 2,759.5 | +39 | +1.4% | 52,860,500 |
| 2024/08/29 | 2,736.5 | 2,753.5 | 2,720.5 | 2,720.5 | -26 | -0.9% | 24,292,200 |
| 2024/08/28 | 2,699 | 2,756 | 2,697 | 2,746.5 | +102.5 | +3.9% | 44,921,600 |
| 2024/08/27 | 2,610.5 | 2,652 | 2,600 | 2,644 | +46.5 | +1.8% | 19,290,300 |
| 2024/08/26 | 2,636 | 2,649 | 2,576 | 2,597.5 | -84.5 | -3.2% | 28,414,600 |
| 2024/08/23 | 2,675 | 2,694 | 2,652 | 2,682 | +17 | +0.6% | 18,906,700 |
| 2024/08/22 | 2,661 | 2,673 | 2,637.5 | 2,665 | -27.5 | -1% | 24,796,000 |
| 2024/08/21 | 2,653 | 2,697 | 2,644 | 2,692.5 | +5.5 | +0.2% | 18,491,300 |
| 2024/08/20 | 2,705.5 | 2,707.5 | 2,663 | 2,687 | +26.5 | +1% | 21,607,500 |
| 2024/08/19 | 2,730 | 2,742 | 2,651.5 | 2,660.5 | -84 | -3.1% | 28,364,200 |
| 2024/08/16 | 2,745 | 2,748.5 | 2,702.5 | 2,744.5 | +87 | +3.3% | 39,285,800 |
| 2024/08/15 | 2,642 | 2,692.5 | 2,630.5 | 2,657.5 | +41.5 | +1.6% | 32,786,600 |
| 2024/08/14 | 2,565 | 2,636.5 | 2,560.5 | 2,616 | +87 | +3.4% | 39,296,900 |
| 2024/08/13 | 2,494 | 2,534.5 | 2,484 | 2,529 | +81.5 | +3.3% | 27,855,600 |
| 2024/08/09 | 2,491.5 | 2,503 | 2,412 | 2,447.5 | -3.5 | -0.1% | 46,964,700 |
| 2024/08/08 | 2,460 | 2,506 | 2,435.5 | 2,451 | -49.5 | -2% | 42,502,700 |
| 2024/08/07 | 2,400 | 2,593 | 2,371 | 2,500.5 | -17.5 | -0.7% | 59,251,500 |
| 2024/08/06 | 2,532 | 2,551.5 | 2,405 | 2,518 | +286 | +12.8% | 68,201,400 |
| 2024/08/05 | 2,450 | 2,461 | 2,183 | 2,232 | -353 | -13.7% | 83,087,200 |
| 2024/08/02 | 2,576 | 2,652 | 2,538 | 2,585 | -114 | -4.2% | 69,193,000 |
| 2024/08/01 | 2,901 | 2,912 | 2,698 | 2,699 | -250 | -8.5% | 80,069,400 |
| 2024/07/31 | 2,929 | 2,962 | 2,870.5 | 2,949 | -47.5 | -1.6% | 46,261,100 |
| 2024/07/30 | 2,967 | 3,024 | 2,944 | 2,996.5 | +29.5 | +1% | 23,232,000 |
| 2024/07/29 | 2,958 | 2,988 | 2,932 | 2,967 | +58 | +2% | 28,260,500 |
| 2024/07/26 | 3,006 | 3,008 | 2,908 | 2,909 | -111 | -3.7% | 40,132,100 |
| 2024/07/25 | 3,040 | 3,064 | 3,006 | 3,020 | -80 | -2.6% | 30,179,600 |
201～
250
件表示中 / 3754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 | 272,400円 | +1.0% | -31.3% | 3.49% | 11.45倍 | 0.99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 | 157,700円 | -6.4% | -62.8% | 4.44% | 25.77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 | 209,000円 | +0.5% | +28.5% | 3.06% | 11.17倍 | 1.16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 | 1,623,000円 | -2.1% | -11.8% | 0.00% | 20.32倍 | 0.99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 | 168,900円 | +4.7% | -20.6% | 2.66% | 10.19倍 | 1.10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
