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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 8,324 | 8,447 | 8,286 | 8,447 | +185 | +2.2% | 8,903,100 |
| 2015/04/20 | 8,220 | 8,311 | 8,175 | 8,262 | -35 | -0.4% | 5,940,100 |
| 2015/04/17 | 8,309 | 8,405 | 8,274 | 8,297 | -12 | -0.1% | 7,516,400 |
| 2015/04/16 | 8,285 | 8,320 | 8,246 | 8,309 | +36 | +0.4% | 4,803,100 |
| 2015/04/15 | 8,250 | 8,312 | 8,232 | 8,273 | -12 | -0.1% | 5,333,800 |
| 2015/04/14 | 8,216 | 8,296 | 8,210 | 8,285 | +37 | +0.4% | 4,683,500 |
| 2015/04/13 | 8,326 | 8,350 | 8,203 | 8,248 | -78 | -0.9% | 7,078,200 |
| 2015/04/10 | 8,386 | 8,410 | 8,322 | 8,326 | -41 | -0.5% | 7,874,200 |
| 2015/04/09 | 8,401 | 8,407 | 8,347 | 8,367 | -5 | -0.1% | 5,641,400 |
| 2015/04/08 | 8,391 | 8,433 | 8,357 | 8,372 | -38 | -0.5% | 7,219,300 |
| 2015/04/07 | 8,430 | 8,447 | 8,352 | 8,410 | +77 | +0.9% | 6,331,400 |
| 2015/04/06 | 8,335 | 8,376 | 8,302 | 8,333 | -93 | -1.1% | 4,461,600 |
| 2015/04/03 | 8,302 | 8,426 | 8,301 | 8,426 | +49 | +0.6% | 5,102,600 |
| 2015/04/02 | 8,250 | 8,450 | 8,230 | 8,377 | +141 | +1.7% | 10,162,600 |
| 2015/04/01 | 8,268 | 8,299 | 8,192 | 8,236 | -147 | -1.8% | 11,061,400 |
| 2015/03/31 | 8,576 | 8,608 | 8,383 | 8,383 | -43 | -0.5% | 10,265,700 |
| 2015/03/30 | 8,443 | 8,455 | 8,350 | 8,426 | -55 | -0.6% | 7,990,200 |
| 2015/03/27 | 8,492 | 8,616 | 8,402 | 8,481 | -124 | -1.4% | 10,643,200 |
| 2015/03/26 | 8,641 | 8,688 | 8,555 | 8,605 | -90 | -1% | 9,510,900 |
| 2015/03/25 | 8,680 | 8,738 | 8,570 | 8,695 | +6 | +0.1% | 8,430,000 |
| 2015/03/24 | 8,731 | 8,783 | 8,677 | 8,689 | -52 | -0.6% | 9,271,400 |
| 2015/03/23 | 8,604 | 8,771 | 8,589 | 8,741 | +143 | +1.7% | 9,195,500 |
| 2015/03/20 | 8,550 | 8,598 | 8,493 | 8,598 | +107 | +1.3% | 9,896,700 |
| 2015/03/19 | 8,489 | 8,567 | 8,375 | 8,491 | +28 | +0.3% | 12,207,200 |
| 2015/03/18 | 8,335 | 8,480 | 8,330 | 8,463 | +125 | +1.5% | 10,038,900 |
| 2015/03/17 | 8,320 | 8,369 | 8,310 | 8,338 | +58 | +0.7% | 7,601,600 |
| 2015/03/16 | 8,240 | 8,285 | 8,236 | 8,280 | +23 | +0.3% | 6,103,300 |
| 2015/03/13 | 8,290 | 8,300 | 8,257 | 8,257 | -1 | ±0% | 13,404,300 |
| 2015/03/12 | 8,156 | 8,277 | 8,154 | 8,258 | +100 | +1.2% | 9,292,100 |
| 2015/03/11 | 8,100 | 8,188 | 8,078 | 8,158 | -20 | -0.2% | 7,977,600 |
| 2015/03/10 | 8,203 | 8,245 | 8,137 | 8,178 | -15 | -0.2% | 9,265,900 |
| 2015/03/09 | 8,160 | 8,197 | 8,110 | 8,193 | +3 | ±0% | 6,891,000 |
| 2015/03/06 | 8,078 | 8,190 | 8,071 | 8,190 | +127 | +1.6% | 8,670,000 |
| 2015/03/05 | 8,090 | 8,108 | 8,040 | 8,063 | -49 | -0.6% | 7,330,200 |
| 2015/03/04 | 8,095 | 8,124 | 8,029 | 8,112 | -24 | -0.3% | 7,073,300 |
| 2015/03/03 | 8,189 | 8,193 | 8,070 | 8,136 | +11 | +0.1% | 8,132,200 |
| 2015/03/02 | 8,115 | 8,169 | 8,085 | 8,125 | +62 | +0.8% | 6,287,000 |
| 2015/02/27 | 8,184 | 8,195 | 8,053 | 8,063 | -63 | -0.8% | 10,210,300 |
| 2015/02/26 | 8,100 | 8,159 | 8,083 | 8,126 | -1 | ±0% | 8,359,200 |
| 2015/02/25 | 8,225 | 8,229 | 8,098 | 8,127 | -74 | -0.9% | 8,547,900 |
| 2015/02/24 | 8,150 | 8,201 | 8,102 | 8,201 | +71 | +0.9% | 9,449,900 |
| 2015/02/23 | 8,148 | 8,184 | 8,086 | 8,130 | +52 | +0.6% | 8,850,000 |
| 2015/02/20 | 8,005 | 8,099 | 8,005 | 8,078 | +80 | +1% | 9,083,500 |
| 2015/02/19 | 7,935 | 8,003 | 7,935 | 7,998 | +39 | +0.5% | 9,084,900 |
| 2015/02/18 | 7,860 | 7,959 | 7,852 | 7,959 | +157 | +2% | 12,755,200 |
| 2015/02/17 | 7,750 | 7,826 | 7,744 | 7,802 | -27 | -0.3% | 7,112,100 |
| 2015/02/16 | 7,850 | 7,852 | 7,794 | 7,829 | +21 | +0.3% | 6,038,200 |
| 2015/02/13 | 7,844 | 7,858 | 7,791 | 7,808 | -43 | -0.5% | 7,934,800 |
| 2015/02/12 | 7,839 | 7,879 | 7,831 | 7,851 | +138 | +1.8% | 13,905,800 |
| 2015/02/10 | 7,701 | 7,715 | 7,652 | 7,713 | +13 | +0.2% | 5,945,000 |
2451～
2500
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
