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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 1,856 | 1,865.5 | 1,854 | 1,858 | -7 | -0.4% | 19,154,000 |
| 2023/02/22 | 1,878 | 1,879 | 1,852 | 1,865 | -25 | -1.3% | 29,022,300 |
| 2023/02/21 | 1,900 | 1,901.5 | 1,889.5 | 1,890 | -12.5 | -0.7% | 16,937,100 |
| 2023/02/20 | 1,916 | 1,917 | 1,900 | 1,902.5 | -5 | -0.3% | 12,704,000 |
| 2023/02/17 | 1,893 | 1,910.5 | 1,891 | 1,907.5 | -5.5 | -0.3% | 21,230,800 |
| 2023/02/16 | 1,888.5 | 1,915 | 1,884.5 | 1,913 | +39 | +2.1% | 29,791,200 |
| 2023/02/15 | 1,890 | 1,893 | 1,868.5 | 1,874 | -8.5 | -0.5% | 21,936,500 |
| 2023/02/14 | 1,894.5 | 1,896.5 | 1,878.5 | 1,882.5 | +6 | +0.3% | 18,133,700 |
| 2023/02/13 | 1,870 | 1,880 | 1,857 | 1,876.5 | -2.5 | -0.1% | 21,137,100 |
| 2023/02/10 | 1,885.5 | 1,891 | 1,869 | 1,879 | -22 | -1.2% | 34,846,600 |
| 2023/02/09 | 1,900 | 1,923 | 1,883 | 1,901 | +3.5 | +0.2% | 34,568,700 |
| 2023/02/08 | 1,902 | 1,904.5 | 1,895.5 | 1,897.5 | +0.5 | ±0% | 13,623,900 |
| 2023/02/07 | 1,920 | 1,923.5 | 1,896.5 | 1,897 | -16.5 | -0.9% | 20,138,300 |
| 2023/02/06 | 1,909 | 1,934.5 | 1,908 | 1,913.5 | +22 | +1.2% | 30,031,400 |
| 2023/02/03 | 1,887 | 1,895.5 | 1,882.5 | 1,891.5 | +11 | +0.6% | 16,015,500 |
| 2023/02/02 | 1,908 | 1,909.5 | 1,875.5 | 1,880.5 | -22.5 | -1.2% | 19,168,200 |
| 2023/02/01 | 1,911 | 1,919 | 1,902.5 | 1,903 | +6.5 | +0.3% | 19,250,900 |
| 2023/01/31 | 1,910 | 1,913.5 | 1,895 | 1,896.5 | -5.5 | -0.3% | 18,849,600 |
| 2023/01/30 | 1,900.5 | 1,910 | 1,896.5 | 1,902 | +1.5 | +0.1% | 17,617,700 |
| 2023/01/27 | 1,902.5 | 1,902.5 | 1,886 | 1,900.5 | +7.5 | +0.4% | 21,336,000 |
| 2023/01/26 | 1,899 | 1,907.5 | 1,889 | 1,893 | -12 | -0.6% | 22,613,200 |
| 2023/01/25 | 1,900 | 1,909 | 1,898.5 | 1,905 | -6.5 | -0.3% | 18,486,100 |
| 2023/01/24 | 1,913 | 1,913 | 1,899.5 | 1,911.5 | +22.5 | +1.2% | 16,261,100 |
| 2023/01/23 | 1,900 | 1,904 | 1,883.5 | 1,889 | +6 | +0.3% | 14,661,600 |
| 2023/01/20 | 1,851 | 1,883 | 1,851 | 1,883 | +18.5 | +1% | 16,703,500 |
| 2023/01/19 | 1,850 | 1,871 | 1,847 | 1,864.5 | -45 | -2.4% | 21,969,700 |
| 2023/01/18 | 1,861 | 1,916 | 1,846 | 1,909.5 | +46.5 | +2.5% | 31,290,700 |
| 2023/01/17 | 1,826 | 1,870.5 | 1,825.5 | 1,863 | +45.5 | +2.5% | 27,345,800 |
| 2023/01/16 | 1,800 | 1,821 | 1,794 | 1,817.5 | +2 | +0.1% | 20,486,400 |
| 2023/01/13 | 1,828.5 | 1,838.5 | 1,811 | 1,815.5 | -42 | -2.3% | 27,779,100 |
| 2023/01/12 | 1,839 | 1,868 | 1,838 | 1,857.5 | +20 | +1.1% | 21,573,200 |
| 2023/01/11 | 1,824 | 1,840 | 1,822 | 1,837.5 | +10.5 | +0.6% | 19,798,400 |
| 2023/01/10 | 1,837.5 | 1,850 | 1,821.5 | 1,827 | +2 | +0.1% | 22,352,300 |
| 2023/01/06 | 1,809.5 | 1,829 | 1,806 | 1,825 | +17.5 | +1% | 22,568,600 |
| 2023/01/05 | 1,812 | 1,819.5 | 1,793.5 | 1,807.5 | +8.5 | +0.5% | 24,700,200 |
| 2023/01/04 | 1,798 | 1,804 | 1,787.5 | 1,799 | -13.5 | -0.7% | 25,995,600 |
| 2022/12/30 | 1,817 | 1,832 | 1,811.5 | 1,812.5 | -4.5 | -0.2% | 21,250,600 |
| 2022/12/29 | 1,809 | 1,817 | 1,800.5 | 1,817 | -2 | -0.1% | 17,662,900 |
| 2022/12/28 | 1,811.5 | 1,819 | 1,807 | 1,819 | +1.5 | +0.1% | 17,027,000 |
| 2022/12/27 | 1,840 | 1,844.5 | 1,813.5 | 1,817.5 | -5.5 | -0.3% | 16,716,500 |
| 2022/12/26 | 1,821 | 1,839.5 | 1,821 | 1,823 | +5 | +0.3% | 11,812,100 |
| 2022/12/23 | 1,808.5 | 1,821 | 1,805 | 1,818 | -23 | -1.2% | 19,066,400 |
| 2022/12/22 | 1,830 | 1,854 | 1,829 | 1,841 | +33 | +1.8% | 28,230,900 |
| 2022/12/21 | 1,837 | 1,840.5 | 1,791 | 1,808 | -37 | -2% | 49,302,700 |
| 2022/12/20 | 1,905 | 1,909.5 | 1,840.5 | 1,845 | -65 | -3.4% | 54,192,000 |
| 2022/12/19 | 1,920 | 1,931 | 1,910 | 1,910 | -31 | -1.6% | 21,852,800 |
| 2022/12/16 | 1,940.5 | 1,959.5 | 1,935.5 | 1,941 | -37.5 | -1.9% | 26,790,400 |
| 2022/12/15 | 1,975 | 1,984.5 | 1,971 | 1,978.5 | +0.5 | ±0% | 11,987,000 |
| 2022/12/14 | 1,958.5 | 1,981 | 1,952.5 | 1,978 | +9.5 | +0.5% | 14,946,400 |
| 2022/12/13 | 1,984 | 1,989 | 1,966.5 | 1,968.5 | +5.5 | +0.3% | 15,591,800 |
301～
350
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 | 346,900円 | +2.0% | -27.2% | 2.16% | 13.08倍 | 1.36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 | 176,900円 | -0.6% | -8.7% | 3.84% | 8.53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 | 265,200円 | +2.9% | +77.0% | 2.41% | 14.68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 | 1,513,000円 | +1.7% | +14.8% | 1.85% | 18.07倍 | 0.78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 | 183,100円 | +4.2% | - | 1.97% | 11.39倍 | 1.41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
