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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 5,999 | 6,048 | 5,977 | 6,048 | +42 | +0.7% | 10,669,100 |
| 2014/06/26 | 5,972 | 6,015 | 5,967 | 6,006 | +49 | +0.8% | 7,607,200 |
| 2014/06/25 | 5,936 | 5,992 | 5,936 | 5,957 | -4 | -0.1% | 5,443,100 |
| 2014/06/24 | 5,945 | 5,978 | 5,916 | 5,961 | -20 | -0.3% | 5,962,500 |
| 2014/06/23 | 6,015 | 6,019 | 5,962 | 5,981 | -49 | -0.8% | 7,168,600 |
| 2014/06/20 | 6,000 | 6,044 | 5,995 | 6,030 | +17 | +0.3% | 10,095,800 |
| 2014/06/19 | 5,890 | 6,058 | 5,881 | 6,013 | +129 | +2.2% | 15,725,000 |
| 2014/06/18 | 5,846 | 5,886 | 5,824 | 5,884 | +62 | +1.1% | 6,232,600 |
| 2014/06/17 | 5,835 | 5,851 | 5,813 | 5,822 | -1 | ±0% | 4,647,400 |
| 2014/06/16 | 5,850 | 5,853 | 5,807 | 5,823 | -31 | -0.5% | 5,671,500 |
| 2014/06/13 | 5,800 | 5,860 | 5,800 | 5,854 | -26 | -0.4% | 10,490,200 |
| 2014/06/12 | 5,828 | 5,880 | 5,800 | 5,880 | +6 | +0.1% | 5,505,100 |
| 2014/06/11 | 5,810 | 5,877 | 5,809 | 5,874 | +64 | +1.1% | 5,575,300 |
| 2014/06/10 | 5,882 | 5,889 | 5,795 | 5,810 | -68 | -1.2% | 6,552,000 |
| 2014/06/09 | 5,890 | 5,900 | 5,870 | 5,878 | +9 | +0.2% | 4,753,400 |
| 2014/06/06 | 5,887 | 5,887 | 5,850 | 5,869 | +32 | +0.5% | 7,249,000 |
| 2014/06/05 | 5,800 | 5,894 | 5,800 | 5,837 | -17 | -0.3% | 8,099,600 |
| 2014/06/04 | 5,882 | 5,890 | 5,823 | 5,854 | -1 | ±0% | 5,865,300 |
| 2014/06/03 | 5,884 | 5,888 | 5,855 | 5,855 | +33 | +0.6% | 7,600,100 |
| 2014/06/02 | 5,779 | 5,848 | 5,771 | 5,822 | +61 | +1.1% | 7,970,000 |
| 2014/05/30 | 5,686 | 5,761 | 5,679 | 5,761 | +98 | +1.7% | 11,493,200 |
| 2014/05/29 | 5,611 | 5,686 | 5,597 | 5,663 | +50 | +0.9% | 7,103,000 |
| 2014/05/28 | 5,622 | 5,630 | 5,592 | 5,613 | +28 | +0.5% | 4,989,000 |
| 2014/05/27 | 5,599 | 5,648 | 5,580 | 5,585 | -14 | -0.3% | 5,743,600 |
| 2014/05/26 | 5,607 | 5,616 | 5,572 | 5,599 | +42 | +0.8% | 3,524,500 |
| 2014/05/23 | 5,565 | 5,604 | 5,555 | 5,557 | +31 | +0.6% | 6,387,300 |
| 2014/05/22 | 5,458 | 5,569 | 5,446 | 5,526 | +106 | +2% | 6,868,800 |
| 2014/05/21 | 5,431 | 5,435 | 5,376 | 5,420 | -48 | -0.9% | 6,205,800 |
| 2014/05/20 | 5,500 | 5,517 | 5,465 | 5,468 | +9 | +0.2% | 4,303,400 |
| 2014/05/19 | 5,522 | 5,542 | 5,456 | 5,459 | -63 | -1.1% | 4,699,600 |
| 2014/05/16 | 5,525 | 5,537 | 5,475 | 5,522 | -113 | -2% | 7,043,000 |
| 2014/05/15 | 5,630 | 5,635 | 5,553 | 5,635 | -45 | -0.8% | 7,230,800 |
| 2014/05/14 | 5,664 | 5,680 | 5,636 | 5,680 | +30 | +0.5% | 6,397,800 |
| 2014/05/13 | 5,574 | 5,650 | 5,565 | 5,650 | +136 | +2.5% | 8,621,900 |
| 2014/05/12 | 5,535 | 5,552 | 5,504 | 5,514 | -47 | -0.8% | 5,159,400 |
| 2014/05/09 | 5,460 | 5,584 | 5,417 | 5,561 | +33 | +0.6% | 9,115,900 |
| 2014/05/08 | 5,565 | 5,576 | 5,502 | 5,528 | +17 | +0.3% | 5,916,100 |
| 2014/05/07 | 5,560 | 5,584 | 5,511 | 5,511 | -120 | -2.1% | 9,557,900 |
| 2014/05/02 | 5,631 | 5,632 | 5,597 | 5,631 | -8 | -0.1% | 4,642,600 |
| 2014/05/01 | 5,577 | 5,639 | 5,571 | 5,639 | +123 | +2.2% | 7,653,200 |
| 2014/04/30 | 5,531 | 5,609 | 5,513 | 5,516 | +43 | +0.8% | 8,409,300 |
| 2014/04/28 | 5,420 | 5,485 | 5,420 | 5,473 | -21 | -0.4% | 4,350,700 |
| 2014/04/25 | 5,420 | 5,515 | 5,401 | 5,494 | +25 | +0.5% | 5,751,600 |
| 2014/04/24 | 5,539 | 5,552 | 5,440 | 5,469 | -80 | -1.4% | 5,823,300 |
| 2014/04/23 | 5,570 | 5,578 | 5,522 | 5,549 | -9 | -0.2% | 7,684,600 |
| 2014/04/22 | 5,580 | 5,612 | 5,557 | 5,558 | -12 | -0.2% | 5,163,300 |
| 2014/04/21 | 5,563 | 5,604 | 5,553 | 5,570 | +6 | +0.1% | 4,559,400 |
| 2014/04/18 | 5,535 | 5,577 | 5,532 | 5,564 | +52 | +0.9% | 4,625,400 |
| 2014/04/17 | 5,515 | 5,539 | 5,448 | 5,512 | -11 | -0.2% | 8,861,400 |
| 2014/04/16 | 5,470 | 5,523 | 5,450 | 5,523 | +123 | +2.3% | 8,335,200 |
2651～
2700
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
