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 |
|---|---|---|---|---|---|---|---|
| 2014/05/16 | 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 |
| 2014/04/15 | 5,490 | 5,493 | 5,382 | 5,400 | -10 | -0.2% | 8,425,500 |
| 2014/04/14 | 5,344 | 5,510 | 5,330 | 5,410 | +96 | +1.8% | 11,963,600 |
| 2014/04/11 | 5,221 | 5,382 | 5,205 | 5,314 | -7 | -0.1% | 14,115,300 |
| 2014/04/10 | 5,488 | 5,497 | 5,305 | 5,321 | -129 | -2.4% | 16,240,400 |
| 2014/04/09 | 5,525 | 5,547 | 5,348 | 5,450 | -173 | -3.1% | 18,246,300 |
| 2014/04/08 | 5,728 | 5,735 | 5,612 | 5,623 | -135 | -2.3% | 7,593,600 |
| 2014/04/07 | 5,738 | 5,813 | 5,735 | 5,758 | -34 | -0.6% | 5,064,600 |
| 2014/04/04 | 5,840 | 5,850 | 5,784 | 5,792 | -48 | -0.8% | 5,284,300 |
| 2014/04/03 | 5,876 | 5,883 | 5,836 | 5,840 | -7 | -0.1% | 5,134,900 |
| 2014/04/02 | 5,850 | 5,906 | 5,845 | 5,847 | +34 | +0.6% | 8,845,000 |
| 2014/04/01 | 5,839 | 5,850 | 5,803 | 5,813 | -13 | -0.2% | 6,327,100 |
| 2014/03/31 | 5,856 | 5,858 | 5,785 | 5,826 | +41 | +0.7% | 8,128,800 |
| 2014/03/28 | 5,759 | 5,790 | 5,714 | 5,785 | +54 | +0.9% | 8,125,900 |
| 2014/03/27 | 5,660 | 5,757 | 5,580 | 5,731 | +110 | +2% | 13,397,500 |
| 2014/03/26 | 5,590 | 5,636 | 5,560 | 5,621 | +61 | +1.1% | 7,807,800 |
| 2014/03/25 | 5,461 | 5,599 | 5,427 | 5,560 | +43 | +0.8% | 7,574,600 |
| 2014/03/24 | 5,450 | 5,547 | 5,441 | 5,517 | +92 | +1.7% | 9,678,800 |
| 2014/03/20 | 5,570 | 5,587 | 5,415 | 5,425 | -83 | -1.5% | 10,500,300 |
| 2014/03/19 | 5,555 | 5,626 | 5,462 | 5,508 | -42 | -0.8% | 9,527,800 |
| 2014/03/18 | 5,630 | 5,631 | 5,550 | 5,550 | -13 | -0.2% | 6,129,700 |
| 2014/03/17 | 5,530 | 5,582 | 5,522 | 5,563 | +12 | +0.2% | 5,935,700 |
| 2014/03/14 | 5,601 | 5,619 | 5,546 | 5,551 | -169 | -3% | 17,149,300 |
| 2014/03/13 | 5,706 | 5,753 | 5,700 | 5,720 | -8 | -0.1% | 5,014,700 |
| 2014/03/12 | 5,780 | 5,786 | 5,713 | 5,728 | -114 | -2% | 8,301,200 |
| 2014/03/11 | 5,821 | 5,864 | 5,811 | 5,842 | +21 | +0.4% | 4,546,000 |
| 2014/03/10 | 5,840 | 5,880 | 5,782 | 5,821 | -68 | -1.2% | 6,904,800 |
| 2014/03/07 | 5,929 | 5,955 | 5,871 | 5,889 | +20 | +0.3% | 6,085,400 |
| 2014/03/06 | 5,829 | 5,888 | 5,806 | 5,869 | +107 | +1.9% | 7,414,800 |
| 2014/03/05 | 5,839 | 5,848 | 5,755 | 5,762 | -49 | -0.8% | 9,058,900 |
| 2014/03/04 | 5,730 | 5,848 | 5,723 | 5,811 | +38 | +0.7% | 5,339,000 |
2701～
2750
件表示中 / 3712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 | 272,100円 | +1.0% | -31.3% | 3.49% | 11.44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 | 141,900円 | -6.4% | -62.8% | 4.93% | 23.99倍 | 0.49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 |
| 豊田織機 | 1,620,000円 | -2.1% | -11.8% | 1.73% | 20.29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 |
| デンソー | 194,400円 | -1.6% | +28.5% | 3.29% | 10.53倍 | 1.09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 |
| スズキ | 171,500円 | +4.7% | -20.6% | 2.62% | 10.34倍 | 1.12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
