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 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 3,170 | 3,215 | 3,155 | 3,215 | +45 | +1.4% | 10,286,700 |
| 2010/11/17 | 3,155 | 3,185 | 3,150 | 3,170 | +15 | +0.5% | 8,757,000 |
| 2010/11/16 | 3,195 | 3,200 | 3,125 | 3,155 | +15 | +0.5% | 15,858,700 |
| 2010/11/15 | 3,125 | 3,145 | 3,110 | 3,140 | +45 | +1.5% | 8,379,000 |
| 2010/11/12 | 3,105 | 3,130 | 3,090 | 3,095 | -20 | -0.6% | 8,088,700 |
| 2010/11/11 | 3,100 | 3,135 | 3,095 | 3,115 | +60 | +2% | 10,724,300 |
| 2010/11/10 | 3,000 | 3,060 | 2,991 | 3,055 | +69 | +2.3% | 10,271,700 |
| 2010/11/09 | 2,983 | 2,996 | 2,968 | 2,986 | -13 | -0.4% | 7,841,600 |
| 2010/11/08 | 2,965 | 2,999 | 2,933 | 2,999 | +35 | +1.2% | 9,996,700 |
| 2010/11/05 | 2,943 | 2,988 | 2,942 | 2,964 | +54 | +1.9% | 9,889,500 |
| 2010/11/04 | 2,909 | 2,924 | 2,896 | 2,910 | +66 | +2.3% | 11,381,100 |
| 2010/11/02 | 2,813 | 2,852 | 2,805 | 2,844 | +32 | +1.1% | 8,447,900 |
| 2010/11/01 | 2,831 | 2,864 | 2,800 | 2,812 | -47 | -1.6% | 9,602,800 |
| 2010/10/29 | 2,878 | 2,883 | 2,833 | 2,859 | -22 | -0.8% | 8,953,100 |
| 2010/10/28 | 2,898 | 2,904 | 2,874 | 2,881 | -29 | -1% | 12,322,800 |
| 2010/10/27 | 2,902 | 2,925 | 2,893 | 2,910 | +44 | +1.5% | 8,554,600 |
| 2010/10/26 | 2,872 | 2,894 | 2,865 | 2,866 | -27 | -0.9% | 6,596,500 |
| 2010/10/25 | 2,893 | 2,916 | 2,885 | 2,893 | -33 | -1.1% | 6,692,300 |
| 2010/10/22 | 2,901 | 2,931 | 2,882 | 2,926 | +26 | +0.9% | 7,130,700 |
| 2010/10/21 | 2,890 | 2,937 | 2,871 | 2,900 | +12 | +0.4% | 10,948,300 |
| 2010/10/20 | 2,876 | 2,890 | 2,845 | 2,888 | -38 | -1.3% | 9,531,700 |
| 2010/10/19 | 2,923 | 2,948 | 2,901 | 2,926 | -3 | -0.1% | 7,108,400 |
| 2010/10/18 | 2,919 | 2,958 | 2,900 | 2,929 | +35 | +1.2% | 8,261,600 |
| 2010/10/15 | 2,942 | 2,943 | 2,872 | 2,894 | -36 | -1.2% | 7,990,600 |
| 2010/10/14 | 2,896 | 2,958 | 2,871 | 2,930 | +84 | +3% | 13,448,500 |
| 2010/10/13 | 2,880 | 2,899 | 2,839 | 2,846 | -5 | -0.2% | 8,172,800 |
| 2010/10/12 | 2,902 | 2,913 | 2,830 | 2,851 | -44 | -1.5% | 12,078,900 |
| 2010/10/08 | 2,939 | 2,942 | 2,895 | 2,895 | -58 | -2% | 10,039,900 |
| 2010/10/07 | 2,949 | 2,993 | 2,942 | 2,953 | +1 | ±0% | 8,614,200 |
| 2010/10/06 | 2,976 | 2,977 | 2,941 | 2,952 | -23 | -0.8% | 9,241,800 |
| 2010/10/05 | 2,962 | 2,998 | 2,917 | 2,975 | +13 | +0.4% | 9,005,400 |
| 2010/10/04 | 2,991 | 3,020 | 2,950 | 2,962 | -21 | -0.7% | 7,955,800 |
| 2010/10/01 | 3,005 | 3,015 | 2,941 | 2,983 | -15 | -0.5% | 9,304,500 |
| 2010/09/30 | 3,065 | 3,105 | 2,986 | 2,998 | -77 | -2.5% | 10,974,200 |
| 2010/09/29 | 3,080 | 3,115 | 3,060 | 3,075 | ±0 | ±0% | 9,264,300 |
| 2010/09/28 | 3,080 | 3,120 | 3,060 | 3,075 | -20 | -0.6% | 6,267,400 |
| 2010/09/27 | 3,090 | 3,100 | 3,050 | 3,095 | +35 | +1.1% | 7,199,700 |
| 2010/09/24 | 3,030 | 3,155 | 3,010 | 3,060 | +20 | +0.7% | 15,581,600 |
| 2010/09/22 | 3,055 | 3,070 | 3,035 | 3,040 | -30 | -1% | 5,900,500 |
| 2010/09/21 | 3,085 | 3,100 | 3,065 | 3,070 | -15 | -0.5% | 7,287,100 |
| 2010/09/17 | 3,070 | 3,115 | 3,060 | 3,085 | +25 | +0.8% | 10,579,500 |
| 2010/09/16 | 3,080 | 3,100 | 3,035 | 3,060 | +50 | +1.7% | 16,797,400 |
| 2010/09/15 | 2,902 | 3,045 | 2,886 | 3,010 | +111 | +3.8% | 16,363,600 |
| 2010/09/14 | 2,928 | 2,943 | 2,887 | 2,899 | -49 | -1.7% | 10,667,000 |
| 2010/09/13 | 2,980 | 2,992 | 2,947 | 2,948 | -3 | -0.1% | 7,534,800 |
| 2010/09/10 | 2,958 | 2,984 | 2,942 | 2,951 | +21 | +0.7% | 12,705,400 |
| 2010/09/09 | 2,918 | 2,944 | 2,912 | 2,930 | +55 | +1.9% | 8,997,500 |
| 2010/09/08 | 2,886 | 2,887 | 2,852 | 2,875 | -61 | -2.1% | 6,400,800 |
| 2010/09/07 | 2,950 | 2,958 | 2,922 | 2,936 | -19 | -0.6% | 6,885,000 |
| 2010/09/06 | 2,940 | 2,957 | 2,921 | 2,955 | +46 | +1.6% | 8,811,900 |
3301～
3350
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
