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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 3,255 | 3,350 | 3,250 | 3,290 | +35 | +1.1% | 8,789,600 |
| 2010/06/14 | 3,255 | 3,260 | 3,240 | 3,255 | +40 | +1.2% | 4,575,600 |
| 2010/06/11 | 3,250 | 3,255 | 3,205 | 3,215 | +35 | +1.1% | 11,446,000 |
| 2010/06/10 | 3,160 | 3,185 | 3,150 | 3,180 | +20 | +0.6% | 6,707,400 |
| 2010/06/09 | 3,200 | 3,200 | 3,150 | 3,160 | -40 | -1.3% | 8,468,400 |
| 2010/06/08 | 3,200 | 3,230 | 3,195 | 3,200 | -10 | -0.3% | 9,255,600 |
| 2010/06/07 | 3,230 | 3,245 | 3,200 | 3,210 | -135 | -4% | 11,620,600 |
| 2010/06/04 | 3,360 | 3,385 | 3,320 | 3,345 | -5 | -0.1% | 7,464,800 |
| 2010/06/03 | 3,285 | 3,360 | 3,280 | 3,350 | +115 | +3.6% | 11,938,000 |
| 2010/06/02 | 3,245 | 3,295 | 3,220 | 3,235 | -30 | -0.9% | 9,747,500 |
| 2010/06/01 | 3,260 | 3,280 | 3,230 | 3,265 | -15 | -0.5% | 6,849,900 |
| 2010/05/31 | 3,295 | 3,330 | 3,275 | 3,280 | -20 | -0.6% | 9,228,900 |
| 2010/05/28 | 3,345 | 3,350 | 3,280 | 3,300 | +25 | +0.8% | 10,772,000 |
| 2010/05/27 | 3,205 | 3,275 | 3,175 | 3,275 | +35 | +1.1% | 17,939,000 |
| 2010/05/26 | 3,300 | 3,325 | 3,230 | 3,240 | -65 | -2% | 21,796,200 |
| 2010/05/25 | 3,365 | 3,365 | 3,290 | 3,305 | -60 | -1.8% | 10,207,200 |
| 2010/05/24 | 3,355 | 3,380 | 3,345 | 3,365 | +10 | +0.3% | 11,064,200 |
| 2010/05/21 | 3,330 | 3,365 | 3,325 | 3,355 | -65 | -1.9% | 13,588,400 |
| 2010/05/20 | 3,465 | 3,470 | 3,410 | 3,420 | -90 | -2.6% | 11,732,000 |
| 2010/05/19 | 3,490 | 3,530 | 3,480 | 3,510 | -20 | -0.6% | 11,033,800 |
| 2010/05/18 | 3,540 | 3,565 | 3,505 | 3,530 | ±0 | ±0% | 10,421,700 |
| 2010/05/17 | 3,510 | 3,545 | 3,485 | 3,530 | ±0 | ±0% | 10,463,600 |
| 2010/05/14 | 3,560 | 3,570 | 3,520 | 3,530 | -70 | -1.9% | 9,620,000 |
| 2010/05/13 | 3,645 | 3,660 | 3,595 | 3,600 | +10 | +0.3% | 10,900,800 |
| 2010/05/12 | 3,565 | 3,600 | 3,560 | 3,590 | +95 | +2.7% | 14,564,200 |
| 2010/05/11 | 3,565 | 3,575 | 3,485 | 3,495 | -25 | -0.7% | 8,524,000 |
| 2010/05/10 | 3,470 | 3,540 | 3,460 | 3,520 | +40 | +1.1% | 11,365,500 |
| 2010/05/07 | 3,440 | 3,500 | 3,430 | 3,480 | -70 | -2% | 12,016,200 |
| 2010/05/06 | 3,560 | 3,580 | 3,545 | 3,550 | -115 | -3.1% | 10,418,300 |
| 2010/04/30 | 3,685 | 3,685 | 3,645 | 3,665 | +30 | +0.8% | 8,061,400 |
| 2010/04/28 | 3,595 | 3,640 | 3,585 | 3,635 | -60 | -1.6% | 10,724,900 |
| 2010/04/27 | 3,695 | 3,710 | 3,655 | 3,695 | +5 | +0.1% | 6,876,500 |
| 2010/04/26 | 3,650 | 3,700 | 3,645 | 3,690 | +120 | +3.4% | 9,714,500 |
| 2010/04/23 | 3,580 | 3,595 | 3,560 | 3,570 | -30 | -0.8% | 7,481,400 |
| 2010/04/22 | 3,635 | 3,635 | 3,580 | 3,600 | -50 | -1.4% | 9,338,400 |
| 2010/04/21 | 3,690 | 3,700 | 3,635 | 3,650 | +15 | +0.4% | 10,726,100 |
| 2010/04/20 | 3,635 | 3,690 | 3,630 | 3,635 | +10 | +0.3% | 6,889,600 |
| 2010/04/19 | 3,645 | 3,665 | 3,605 | 3,625 | -70 | -1.9% | 9,077,000 |
| 2010/04/16 | 3,715 | 3,725 | 3,680 | 3,695 | -15 | -0.4% | 8,799,100 |
| 2010/04/15 | 3,730 | 3,735 | 3,705 | 3,710 | -30 | -0.8% | 7,420,800 |
| 2010/04/14 | 3,685 | 3,760 | 3,675 | 3,740 | +35 | +0.9% | 13,700,500 |
| 2010/04/13 | 3,735 | 3,735 | 3,665 | 3,705 | -20 | -0.5% | 8,386,800 |
| 2010/04/12 | 3,740 | 3,775 | 3,725 | 3,725 | +20 | +0.5% | 12,176,500 |
| 2010/04/09 | 3,670 | 3,715 | 3,645 | 3,705 | +15 | +0.4% | 10,674,600 |
| 2010/04/08 | 3,725 | 3,730 | 3,680 | 3,690 | -70 | -1.9% | 8,354,600 |
| 2010/04/07 | 3,775 | 3,785 | 3,740 | 3,760 | -15 | -0.4% | 8,446,400 |
| 2010/04/06 | 3,825 | 3,830 | 3,745 | 3,775 | -40 | -1% | 9,620,600 |
| 2010/04/05 | 3,800 | 3,825 | 3,795 | 3,815 | +40 | +1.1% | 7,734,100 |
| 2010/04/02 | 3,770 | 3,785 | 3,750 | 3,775 | +55 | +1.5% | 8,352,800 |
| 2010/04/01 | 3,755 | 3,770 | 3,700 | 3,720 | - | - | 12,432,500 |
3401～
3450
件表示中 / 3450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 | 357,900円 | +17.1% | +69.0% | 1.73% | 10.72倍 | 1.51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 | 175,000円 | +19.5% | +64.3% | 3.31% | 8.84倍 | 0.68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 | 264,200円 | +2.9% | +77.0% | 2.42% | 14.62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 | 1,503,500円 | +1.7% | +14.8% | 1.86% | 17.95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 | 176,700円 | +12.0% | +17.6% | 1.56% | 14.21倍 | 1.45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
