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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 2,289 | 2,301 | 2,277 | 2,287.5 | +0.5 | ±0% | 20,284,200 |
2023/07/20 | 2,291.5 | 2,311 | 2,275 | 2,287 | -4 | -0.2% | 21,073,000 |
2023/07/19 | 2,266.5 | 2,291 | 2,265 | 2,291 | +51 | +2.3% | 22,597,800 |
2023/07/18 | 2,214 | 2,247.5 | 2,212 | 2,240 | +22 | +1% | 18,107,200 |
2023/07/14 | 2,219.5 | 2,231 | 2,197 | 2,218 | +6.5 | +0.3% | 21,578,800 |
2023/07/13 | 2,192.5 | 2,224 | 2,180 | 2,211.5 | +13.5 | +0.6% | 19,826,600 |
2023/07/12 | 2,210 | 2,231 | 2,189 | 2,198 | -13 | -0.6% | 20,500,400 |
2023/07/11 | 2,256 | 2,258.5 | 2,204 | 2,211 | -49 | -2.2% | 29,078,400 |
2023/07/10 | 2,270 | 2,290 | 2,255 | 2,260 | -39.5 | -1.7% | 28,824,200 |
2023/07/07 | 2,323.5 | 2,324 | 2,292 | 2,299.5 | -27.5 | -1.2% | 26,236,300 |
2023/07/06 | 2,350 | 2,358 | 2,317 | 2,327 | -14 | -0.6% | 28,608,700 |
2023/07/05 | 2,336 | 2,341.5 | 2,322.5 | 2,341 | +3 | +0.1% | 20,643,100 |
2023/07/04 | 2,332.5 | 2,344.5 | 2,324.5 | 2,338 | +12.5 | +0.5% | 26,554,700 |
2023/07/03 | 2,308 | 2,329.5 | 2,303.5 | 2,325.5 | +17 | +0.7% | 25,421,400 |
2023/06/30 | 2,320 | 2,323.5 | 2,285.5 | 2,308.5 | +13 | +0.6% | 37,428,700 |
2023/06/29 | 2,302 | 2,311 | 2,278.5 | 2,295.5 | -4.5 | -0.2% | 27,070,800 |
2023/06/28 | 2,276 | 2,300 | 2,271.5 | 2,300 | +63 | +2.8% | 35,651,600 |
2023/06/27 | 2,248 | 2,257.5 | 2,221 | 2,237 | +16 | +0.7% | 26,165,400 |
2023/06/26 | 2,204 | 2,227 | 2,191 | 2,221 | +21.5 | +1% | 22,817,900 |
2023/06/23 | 2,252 | 2,255 | 2,171.5 | 2,199.5 | -41 | -1.8% | 30,642,900 |
2023/06/22 | 2,246 | 2,258 | 2,231.5 | 2,240.5 | +22 | +1% | 29,584,300 |
2023/06/21 | 2,222 | 2,228.5 | 2,205.5 | 2,218.5 | -25.5 | -1.1% | 38,394,900 |
2023/06/20 | 2,250 | 2,263 | 2,222 | 2,244 | -9 | -0.4% | 36,130,900 |
2023/06/19 | 2,320.5 | 2,323 | 2,240 | 2,253 | -63 | -2.7% | 41,460,800 |
2023/06/16 | 2,350 | 2,350 | 2,275 | 2,316 | -4.5 | -0.2% | 59,050,900 |
2023/06/15 | 2,346 | 2,358 | 2,303.5 | 2,320.5 | +10.5 | +0.5% | 57,885,900 |
2023/06/14 | 2,260 | 2,350 | 2,235 | 2,310 | +136.5 | +6.3% | 99,612,100 |
2023/06/13 | 2,100 | 2,183 | 2,099.5 | 2,173.5 | +104.5 | +5.1% | 70,125,200 |
2023/06/12 | 2,065.5 | 2,073.5 | 2,054.5 | 2,069 | +17.5 | +0.9% | 19,714,600 |
2023/06/09 | 2,055 | 2,057.5 | 2,030 | 2,051.5 | +27.5 | +1.4% | 37,276,500 |
2023/06/08 | 2,038.5 | 2,052 | 2,017.5 | 2,024 | +2 | +0.1% | 28,562,300 |
2023/06/07 | 2,058 | 2,078.5 | 2,021 | 2,022 | -28 | -1.4% | 41,062,900 |
2023/06/06 | 2,025 | 2,050 | 2,011.5 | 2,050 | +21.5 | +1.1% | 22,611,500 |
2023/06/05 | 2,050 | 2,058.5 | 2,021 | 2,028.5 | +19 | +0.9% | 33,729,200 |
2023/06/02 | 1,960.5 | 2,010 | 1,959 | 2,009.5 | +66.5 | +3.4% | 46,785,900 |
2023/06/01 | 1,946 | 1,973 | 1,935.5 | 1,943 | +34.5 | +1.8% | 36,193,300 |
2023/05/31 | 1,929.5 | 1,934.5 | 1,892.5 | 1,908.5 | -31.5 | -1.6% | 53,396,000 |
2023/05/30 | 1,921 | 1,944 | 1,910.5 | 1,940 | +11.5 | +0.6% | 18,882,600 |
2023/05/29 | 1,959 | 1,960 | 1,922 | 1,928.5 | -8.5 | -0.4% | 28,467,700 |
2023/05/26 | 1,940.5 | 1,956 | 1,931 | 1,937 | -1.5 | -0.1% | 20,230,300 |
2023/05/25 | 1,953.5 | 1,960 | 1,937 | 1,938.5 | -18 | -0.9% | 26,877,800 |
2023/05/24 | 1,949.5 | 1,959.5 | 1,924 | 1,956.5 | +99.5 | +5.4% | 35,899,300 |
2023/05/23 | 1,970 | 1,979 | 1,857 | 1,857 | -93 | -4.8% | 39,793,700 |
2023/05/22 | 1,945 | 1,950 | 1,934.5 | 1,950 | -9.5 | -0.5% | 25,566,800 |
2023/05/19 | 1,963.5 | 1,973.5 | 1,950.5 | 1,959.5 | +4 | +0.2% | 23,600,700 |
2023/05/18 | 1,945 | 1,958 | 1,942 | 1,955.5 | +27.5 | +1.4% | 28,317,600 |
2023/05/17 | 1,925 | 1,935.5 | 1,921 | 1,928 | +4.5 | +0.2% | 16,295,600 |
2023/05/16 | 1,933 | 1,939.5 | 1,919 | 1,923.5 | -9.5 | -0.5% | 18,728,200 |
2023/05/15 | 1,939.5 | 1,942 | 1,926 | 1,933 | -9 | -0.5% | 16,791,400 |
2023/05/12 | 1,945.5 | 1,949 | 1,913.5 | 1,942 | +26 | +1.4% | 28,097,200 |
201~
250
件表示中 / 3457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 | 343,600円 | +2.0% | -27.2% | 2.18% | 12.96倍 | 1.35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 | 172,700円 | -0.6% | -8.7% | 3.94% | 8.33倍 | 0.66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 | 263,200円 | +2.9% | +77.0% | 2.43% | 14.57倍 | 1.38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 | 1,483,000円 | +1.7% | +14.8% | 1.89% | 17.71倍 | 0.76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 | 178,600円 | +4.2% | - | 2.02% | 11.11倍 | 1.38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