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 |
|---|---|---|---|---|---|---|---|
| 2011/02/03 | 3,460 | 3,465 | 3,430 | 3,440 | -40 | -1.1% | 6,090,300 |
| 2011/02/02 | 3,425 | 3,490 | 3,420 | 3,480 | +110 | +3.3% | 11,482,000 |
| 2011/02/01 | 3,385 | 3,400 | 3,345 | 3,370 | -30 | -0.9% | 7,693,900 |
| 2011/01/31 | 3,320 | 3,400 | 3,310 | 3,400 | +10 | +0.3% | 9,856,700 |
| 2011/01/28 | 3,440 | 3,455 | 3,380 | 3,390 | -50 | -1.5% | 7,745,600 |
| 2011/01/27 | 3,380 | 3,450 | 3,375 | 3,440 | +40 | +1.2% | 7,440,700 |
| 2011/01/26 | 3,435 | 3,450 | 3,390 | 3,400 | -65 | -1.9% | 7,962,600 |
| 2011/01/25 | 3,440 | 3,480 | 3,430 | 3,465 | +50 | +1.5% | 7,711,200 |
| 2011/01/24 | 3,415 | 3,430 | 3,380 | 3,415 | +45 | +1.3% | 6,715,300 |
| 2011/01/21 | 3,440 | 3,440 | 3,360 | 3,370 | -75 | -2.2% | 9,535,800 |
| 2011/01/20 | 3,490 | 3,495 | 3,430 | 3,445 | -40 | -1.1% | 6,797,200 |
| 2011/01/19 | 3,535 | 3,545 | 3,485 | 3,485 | -25 | -0.7% | 6,688,100 |
| 2011/01/18 | 3,490 | 3,555 | 3,485 | 3,510 | +10 | +0.3% | 7,761,800 |
| 2011/01/17 | 3,580 | 3,585 | 3,480 | 3,500 | -50 | -1.4% | 9,424,900 |
| 2011/01/14 | 3,550 | 3,595 | 3,545 | 3,550 | +15 | +0.4% | 14,414,200 |
| 2011/01/13 | 3,530 | 3,550 | 3,505 | 3,535 | +35 | +1% | 9,858,700 |
| 2011/01/12 | 3,500 | 3,530 | 3,490 | 3,500 | +45 | +1.3% | 10,449,600 |
| 2011/01/11 | 3,445 | 3,475 | 3,435 | 3,455 | ±0 | ±0% | 6,474,300 |
| 2011/01/07 | 3,410 | 3,475 | 3,405 | 3,455 | +75 | +2.2% | 11,541,400 |
| 2011/01/06 | 3,330 | 3,390 | 3,325 | 3,380 | +85 | +2.6% | 9,713,200 |
| 2011/01/05 | 3,295 | 3,310 | 3,285 | 3,295 | +30 | +0.9% | 6,381,300 |
| 2011/01/04 | 3,250 | 3,270 | 3,240 | 3,265 | +45 | +1.4% | 5,281,700 |
| 2010/12/30 | 3,240 | 3,245 | 3,220 | 3,220 | -30 | -0.9% | 3,845,600 |
| 2010/12/29 | 3,225 | 3,250 | 3,220 | 3,250 | +25 | +0.8% | 4,037,600 |
| 2010/12/28 | 3,225 | 3,235 | 3,215 | 3,225 | -5 | -0.2% | 2,506,600 |
| 2010/12/27 | 3,220 | 3,235 | 3,210 | 3,230 | +5 | +0.2% | 4,294,600 |
| 2010/12/24 | 3,240 | 3,250 | 3,200 | 3,225 | -15 | -0.5% | 6,319,400 |
| 2010/12/22 | 3,250 | 3,260 | 3,220 | 3,240 | -10 | -0.3% | 5,385,600 |
| 2010/12/21 | 3,240 | 3,275 | 3,235 | 3,250 | +20 | +0.6% | 5,608,500 |
| 2010/12/20 | 3,245 | 3,255 | 3,210 | 3,230 | -25 | -0.8% | 5,965,000 |
| 2010/12/17 | 3,265 | 3,275 | 3,230 | 3,255 | -30 | -0.9% | 7,970,900 |
| 2010/12/16 | 3,295 | 3,305 | 3,275 | 3,285 | -5 | -0.2% | 5,080,500 |
| 2010/12/15 | 3,305 | 3,310 | 3,285 | 3,290 | +30 | +0.9% | 10,177,300 |
| 2010/12/14 | 3,240 | 3,265 | 3,235 | 3,260 | +10 | +0.3% | 6,430,400 |
| 2010/12/13 | 3,230 | 3,255 | 3,220 | 3,250 | +20 | +0.6% | 6,423,600 |
| 2010/12/10 | 3,260 | 3,265 | 3,220 | 3,230 | -45 | -1.4% | 16,347,600 |
| 2010/12/09 | 3,290 | 3,305 | 3,265 | 3,275 | -5 | -0.2% | 8,077,100 |
| 2010/12/08 | 3,265 | 3,280 | 3,250 | 3,280 | +25 | +0.8% | 7,800,700 |
| 2010/12/07 | 3,285 | 3,285 | 3,235 | 3,255 | -20 | -0.6% | 9,499,000 |
| 2010/12/06 | 3,280 | 3,290 | 3,265 | 3,275 | ±0 | ±0% | 7,764,400 |
| 2010/12/03 | 3,320 | 3,335 | 3,260 | 3,275 | -15 | -0.5% | 11,617,200 |
| 2010/12/02 | 3,325 | 3,335 | 3,260 | 3,290 | -20 | -0.6% | 18,245,100 |
| 2010/12/01 | 3,250 | 3,315 | 3,240 | 3,310 | +90 | +2.8% | 12,091,800 |
| 2010/11/30 | 3,305 | 3,330 | 3,220 | 3,220 | -80 | -2.4% | 18,718,700 |
| 2010/11/29 | 3,300 | 3,315 | 3,290 | 3,300 | +10 | +0.3% | 9,562,100 |
| 2010/11/26 | 3,310 | 3,335 | 3,280 | 3,290 | -15 | -0.5% | 7,288,600 |
| 2010/11/25 | 3,305 | 3,340 | 3,290 | 3,305 | +35 | +1.1% | 10,321,400 |
| 2010/11/24 | 3,250 | 3,290 | 3,250 | 3,270 | -30 | -0.9% | 10,019,800 |
| 2010/11/22 | 3,295 | 3,315 | 3,285 | 3,300 | +35 | +1.1% | 9,193,200 |
| 2010/11/19 | 3,255 | 3,295 | 3,250 | 3,265 | +50 | +1.6% | 14,980,100 |
3251～
3300
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
