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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 1,950 | 1,959 | 1,902 | 1,916 | -15.5 | -0.8% | 34,669,900 |
| 2023/05/10 | 1,920 | 1,963.5 | 1,894 | 1,931.5 | +15 | +0.8% | 55,815,000 |
| 2023/05/09 | 1,861 | 1,920 | 1,855 | 1,916.5 | +60.5 | +3.3% | 39,880,100 |
| 2023/05/08 | 1,860 | 1,861.5 | 1,848 | 1,856 | -8.5 | -0.5% | 17,294,400 |
| 2023/05/02 | 1,877 | 1,877.5 | 1,853 | 1,864.5 | -9.5 | -0.5% | 17,441,500 |
| 2023/05/01 | 1,870.5 | 1,879.5 | 1,865 | 1,874 | +17 | +0.9% | 18,668,200 |
| 2023/04/28 | 1,839 | 1,857 | 1,833.5 | 1,857 | +32 | +1.8% | 29,984,600 |
| 2023/04/27 | 1,804.5 | 1,826.5 | 1,799 | 1,825 | +21.5 | +1.2% | 21,175,700 |
| 2023/04/26 | 1,793.5 | 1,807.5 | 1,791 | 1,803.5 | +3.5 | +0.2% | 17,228,200 |
| 2023/04/25 | 1,803 | 1,807 | 1,795 | 1,800 | +2 | +0.1% | 20,492,700 |
| 2023/04/24 | 1,815 | 1,817 | 1,798 | 1,798 | -4 | -0.2% | 14,674,600 |
| 2023/04/21 | 1,790 | 1,808.5 | 1,784 | 1,802 | -11.5 | -0.6% | 21,559,900 |
| 2023/04/20 | 1,810 | 1,818 | 1,796 | 1,813.5 | -9.5 | -0.5% | 21,975,500 |
| 2023/04/19 | 1,833 | 1,836 | 1,816.5 | 1,823 | -10.5 | -0.6% | 16,859,000 |
| 2023/04/18 | 1,844 | 1,846 | 1,827.5 | 1,833.5 | -0.5 | ±0% | 23,312,400 |
| 2023/04/17 | 1,823 | 1,841.5 | 1,822.5 | 1,834 | +26 | +1.4% | 18,967,700 |
| 2023/04/14 | 1,828 | 1,829 | 1,806 | 1,808 | -4.5 | -0.2% | 27,911,300 |
| 2023/04/13 | 1,811 | 1,814 | 1,799 | 1,812.5 | -11 | -0.6% | 19,854,200 |
| 2023/04/12 | 1,834.5 | 1,835.5 | 1,816 | 1,823.5 | -2.5 | -0.1% | 25,890,400 |
| 2023/04/11 | 1,839.5 | 1,842 | 1,823 | 1,826 | -1.5 | -0.1% | 26,170,100 |
| 2023/04/10 | 1,829.5 | 1,833.5 | 1,820.5 | 1,827.5 | +8 | +0.4% | 15,091,200 |
| 2023/04/07 | 1,833.5 | 1,837 | 1,819.5 | 1,819.5 | -7 | -0.4% | 14,815,100 |
| 2023/04/06 | 1,841 | 1,844 | 1,822 | 1,826.5 | -26 | -1.4% | 24,567,200 |
| 2023/04/05 | 1,876.5 | 1,881 | 1,850.5 | 1,852.5 | -46.5 | -2.4% | 25,396,900 |
| 2023/04/04 | 1,887.5 | 1,899 | 1,877 | 1,899 | +2 | +0.1% | 21,339,500 |
| 2023/04/03 | 1,897.5 | 1,897.5 | 1,875.5 | 1,897 | +17 | +0.9% | 25,267,000 |
| 2023/03/31 | 1,863 | 1,897 | 1,855.5 | 1,880 | +38 | +2.1% | 37,152,100 |
| 2023/03/30 | 1,835.5 | 1,850 | 1,828.5 | 1,842 | -10 | -0.5% | 24,709,600 |
| 2023/03/29 | 1,812.5 | 1,852 | 1,810 | 1,852 | +46.5 | +2.6% | 36,692,000 |
| 2023/03/28 | 1,806 | 1,813 | 1,796.5 | 1,805.5 | +15.5 | +0.9% | 21,034,500 |
| 2023/03/27 | 1,795 | 1,796.5 | 1,781 | 1,790 | +6 | +0.3% | 16,892,900 |
| 2023/03/24 | 1,778 | 1,787 | 1,772 | 1,784 | -3 | -0.2% | 16,224,800 |
| 2023/03/23 | 1,782.5 | 1,793 | 1,778 | 1,787 | -14 | -0.8% | 19,861,700 |
| 2023/03/22 | 1,803 | 1,804.5 | 1,787 | 1,801 | +34 | +1.9% | 24,870,000 |
| 2023/03/20 | 1,767 | 1,778 | 1,764 | 1,767 | -19 | -1.1% | 25,693,500 |
| 2023/03/17 | 1,790 | 1,798 | 1,776 | 1,786 | -4 | -0.2% | 36,599,800 |
| 2023/03/16 | 1,770 | 1,793 | 1,765 | 1,790 | -22 | -1.2% | 30,331,500 |
| 2023/03/15 | 1,825 | 1,832.5 | 1,804 | 1,812 | +3 | +0.2% | 23,906,800 |
| 2023/03/14 | 1,807.5 | 1,810 | 1,781.5 | 1,809 | -55 | -3% | 45,615,100 |
| 2023/03/13 | 1,877 | 1,881 | 1,853.5 | 1,864 | -32 | -1.7% | 24,327,500 |
| 2023/03/10 | 1,898 | 1,910.5 | 1,887.5 | 1,896 | -23.5 | -1.2% | 33,371,500 |
| 2023/03/09 | 1,917.5 | 1,931.5 | 1,915 | 1,919.5 | +12 | +0.6% | 23,844,600 |
| 2023/03/08 | 1,904 | 1,915.5 | 1,903 | 1,907.5 | -7 | -0.4% | 18,703,000 |
| 2023/03/07 | 1,900 | 1,914.5 | 1,893 | 1,914.5 | +9 | +0.5% | 20,837,300 |
| 2023/03/06 | 1,893 | 1,915 | 1,890 | 1,905.5 | +21 | +1.1% | 28,716,300 |
| 2023/03/03 | 1,866 | 1,886 | 1,861 | 1,884.5 | +21 | +1.1% | 27,371,700 |
| 2023/03/02 | 1,860 | 1,881.5 | 1,860 | 1,863.5 | ±0 | ±0% | 20,227,600 |
| 2023/03/01 | 1,866 | 1,870.5 | 1,858.5 | 1,863.5 | +1 | +0.1% | 18,027,000 |
| 2023/02/28 | 1,857.5 | 1,869 | 1,855.5 | 1,862.5 | +5.5 | +0.3% | 19,162,000 |
| 2023/02/27 | 1,857 | 1,861.5 | 1,850 | 1,857 | -1 | -0.1% | 16,540,600 |
251～
300
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 | 344,400円 | +2.0% | -27.2% | 2.18% | 12.99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 | 174,800円 | -0.6% | -8.7% | 3.89% | 8.43倍 | 0.67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 | 264,300円 | +2.9% | +77.0% | 2.42% | 14.63倍 | 1.39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 | 1,494,500円 | +1.7% | +14.8% | 1.87% | 17.85倍 | 0.77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 | 180,500円 | +4.2% | - | 1.99% | 11.23倍 | 1.39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
