6201 豊田自動織機

6201
2024/05/02
時価
4兆9006億円
PER 予
17.96倍
2010年以降
赤字-23.24倍
(2010-2024年)
PBR
0.77倍
2010年以降
0.35-2.33倍
(2010-2024年)
配当 予
1.86%
ROE 予
4.3%
ROA 予
2.35%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
15,065
始値
15,060
高値
15,140
安値
14,880
終値 -0.17%
15,040
出来高 -14.14%
705,300

乖離率

株価(5日)
移動平均値
+1.38%
14,835
株価(25日)
移動平均値
+3.72%
14,501
出来高(5日)
移動平均値
-34.44%
1,075,820

2023/12/05~2024/05/02

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
05/0215,06015,14014,88015,040-0.17%705,3004兆9006億+3.72%17.960.77
05/0115,03015,12514,78015,065+0.23%821,5004兆9087億+3.67%17.990.77
04/3014,90015,14014,71015,030+3.16%1,637,2004兆8973億+3.24%17.950.77
04/2614,30014,99014,10514,570+0.69%1,507,8004兆7474億-0.17%17.40.75
04/2514,80514,88514,37014,470-2.26%707,3004兆7149億-1.29%17.280.74
04/2414,58514,86514,50014,805+2.99%968,4004兆8240億+0.62%17.680.76
04/2314,78514,80014,16514,375+1.34%1,116,1004兆6839億-2.42%17.170.74
04/2214,00014,26513,88514,185+2.72%937,3004兆6220億-3.86%16.940.73
04/1913,91013,95513,49513,810-0.58%877,4004兆4998億-6.51%16.490.71
04/1813,66014,05013,65013,890+2.13%781,8004兆5259億-6.13%16.590.71
04/1713,90013,95513,54013,600-2.51%723,4004兆4314億-8.23%16.240.7
04/1614,10514,18013,78013,950-2.92%608,3004兆5454億-6.12%16.660.72
04/1514,27514,37514,09014,370-0.35%501,5004兆6823億-3.54%17.160.74
04/1214,45514,55014,35014,420+0.17%502,9004兆6986億-3.53%17.220.74
04/1114,27514,54514,22014,395-0.28%579,4004兆6904億-4.01%17.190.74
04/1014,69014,69014,33014,435-0.93%527,1004兆7035億-4.11%17.240.74
04/0914,35514,60014,25514,570+1.53%619,6004兆7474億-3.49%17.40.75
04/0814,35014,51014,25014,350+0.07%557,3004兆6758億-5.14%17.140.74
04/0514,44014,44014,08014,340-1.68%553,2004兆6725億-5.45%17.120.74
04/0414,57014,85014,36014,585+1.99%817,6004兆7523億-3.97%17.420.75
04/0314,32514,63014,16514,300-1.31%988,5004兆6595億-6.01%17.080.73
04/0214,20014,53514,05014,490+2.62%1,178,7004兆7214億-5%17.30.74
04/0114,55014,81514,01514,120-9.78%1,759,6004兆6008億-7.63%16.860.73
03/2915,97015,97015,52515,650-0.41%489,0005兆994億+2.07%21.240.8
03/2815,67515,85015,58015,715-0.44%519,6005兆1205億+2.72%21.330.81
03/2715,77015,90015,70015,785+0.16%485,1005兆1433億+3.47%21.420.81
03/2615,81515,85515,61515,760-1.04%519,8005兆1352億+3.6%21.390.81
03/2516,05516,22515,90515,925-1.58%472,7005兆1890億+4.97%21.610.82
03/2216,03016,26515,97016,180+2.08%458,3005兆2721億+7.15%21.960.83
03/2115,90015,95015,69015,850+4.14%782,8005兆1645億+5.55%21.510.81
03/1914,90515,22014,79015,220+1.81%536,3004兆9592億+1.79%20.660.78
03/1814,70015,00514,64014,950+2.22%393,1004兆8713億+0.42%20.290.77
03/1514,20014,67014,18514,625+1.18%657,7004兆7654億-1.47%19.850.75
03/1414,42014,50014,28014,455+0.1%424,5004兆7100億-2.32%19.620.74
03/1314,70514,73514,23514,440-1.1%671,6004兆7051億-2.15%19.60.74
03/1214,50014,71514,36514,600-2.05%802,4004兆7572億-0.73%19.810.75
03/1115,02515,21514,63514,905-4.52%538,4004兆8566億+1.78%20.230.77
03/0815,36015,77515,36015,610-0.38%599,3005兆863億+7.27%21.180.8
03/0715,89516,06515,57015,670-0.76%433,6005兆1059億+8.59%21.270.8
03/0615,44015,83015,40515,790+1.64%439,0005兆1450億+10.3%21.430.81
03/0515,25015,59515,18015,535+1.27%507,4005兆619億+9.64%21.080.8
03/0415,39515,63015,31015,340+0.16%628,0004兆9983億+9.15%20.820.79
03/0114,99515,34014,94515,315+2.85%496,7004兆9902億+9.78%20.780.79
02/2915,13015,14514,84014,890-2.39%862,6004兆8517億+7.53%20.210.76
02/2815,25515,36015,14515,255+0.2%379,8004兆9706億+10.83%20.70.78
02/2715,37015,37015,16015,225-0.85%458,6004兆9609億+11.45%20.660.78
02/2615,20015,44515,05015,355+0.52%561,4005兆32億+13.35%20.840.79
02/2214,92015,27514,91015,275+3.24%917,7004兆9772億+13.77%20.730.78
02/2114,60014,87014,60014,795+1.23%604,5004兆8208億+11.24%20.080.76
02/2014,60014,75014,51514,615-0.68%478,8004兆7621億+10.69%19.830.75
02/1914,75014,93514,69014,715-0.17%339,7004兆7947億+12.18%19.970.76
02/1614,60014,81014,53014,740+4.02%613,9004兆8028億+13.21%200.76
02/1514,30014,30014,00514,170+0.75%414,7004兆6171億+9.69%19.230.73
02/1414,10514,25014,00014,065-1.47%563,7004兆5829億+9.65%19.090.72
02/1313,99014,30013,88514,275+5.08%669,5004兆6513億+12.12%19.370.73
02/0913,77513,83013,54513,585-1.7%566,6004兆4265億+7.58%18.440.7
02/0813,60013,95013,48013,820+2.26%708,8004兆5031億+10.12%18.760.71
02/0713,43513,97513,37013,515+0.63%1,282,2004兆4037億+8.49%18.340.69
02/0613,15513,54012,96013,430+1.94%850,8004兆3760億+8.57%18.230.69
02/0513,31013,52513,01513,175+0.88%1,072,5004兆2929億+7.18%17.880.68
02/0212,58513,40512,42013,060+3.9%1,500,5004兆2554億+6.88%17.720.67
02/0112,43012,66512,41512,570-0.12%566,9004兆958億+3.47%17.060.65
01/3112,65012,81512,41512,585-1.6%1,136,5004兆1007億+3.98%17.080.65
01/3012,13012,84512,00012,790+5.35%2,285,9004兆1675億+6.06%17.360.66
01/2912,79513,18011,89012,140-4.03%2,484,4003兆9557億+1.06%16.480.62
01/2612,83512,87012,63512,650-0.94%356,3004兆1218億+5.5%17.170.65
01/2512,61012,77012,58512,770+0.55%442,2004兆1609億+6.92%17.330.66
01/2412,75012,84512,67512,700-1.05%416,3004兆1381億+6.79%17.240.65
01/2312,85012,99012,82012,835+1.3%519,0004兆1821億+8.49%17.420.66
01/2212,39512,67012,38012,670+2.63%541,6004兆1284億+7.51%17.190.65
01/1912,60012,60012,14512,345-0.12%643,3004兆225億+5.13%16.750.63
01/1812,09512,54012,08512,360+1.85%569,2004兆273億+5.43%16.770.63
01/1712,35012,50512,12512,135-1.82%498,7003兆9540億+3.88%16.470.62
01/1612,46512,50512,26512,360-0.84%280,3004兆273億+5.86%16.770.63
01/1512,30012,54012,23512,465+1.47%363,2004兆616億+6.71%16.920.64
01/1212,39012,42012,14012,285+0.7%526,1004兆29億+5.34%16.670.63
01/1112,15012,33512,10512,200+2.52%551,4003兆9752億+4.62%16.560.63
01/1011,63512,02511,63011,900+1.84%479,9003兆8775億+1.8%16.150.61
01/0911,80511,89011,56011,685+0.21%411,3003兆8074億-0.32%15.860.6
01/0511,72511,86011,61511,660+0.13%642,0003兆7993億-0.99%15.820.6
01/0411,50511,77011,27011,645+1.26%482,7003兆7944億-1.32%15.80.6
2023
12/2911,40011,63511,38011,500+1.46%554,7003兆7471億-2.79%15.610.74
12/2811,33511,40511,33011,335-1.18%241,7003兆6934億-4.48%15.380.73
12/2711,43511,55511,41511,470+0.97%393,9003兆7373億-3.61%15.570.74
12/2611,40011,46511,30511,360+0.4%285,4003兆7015億-4.68%15.420.73
12/2511,48511,48511,29011,315-0.83%214,6003兆6868億-5.27%15.360.73
12/2211,52511,59511,31011,410-0.61%400,7003兆7178億-4.77%15.480.74
12/2111,50011,56511,31511,480-1.5%375,7003兆7406億-4.4%15.580.74
12/2011,59011,80011,58511,655+0.91%487,2003兆7976億-3.13%15.820.75
12/1911,46511,61011,35011,550+0.48%583,6003兆7634億-4.13%15.670.74
12/1811,31011,56011,27011,495-0.17%493,0003兆7455億-4.67%15.60.74
12/1511,15511,54011,12011,515+3.23%973,1003兆7520億-4.58%15.630.74
12/1411,51011,62011,09011,155-4.45%917,7003兆6347億-7.64%15.140.72
12/1311,55011,75511,55011,675+0.52%466,7003兆8041億-3.43%15.840.75
12/1211,96511,96511,58511,615-2.07%782,4003兆7846億-3.98%15.760.75
12/1111,50511,89011,50011,860+4.63%628,4003兆8644億-2.09%16.10.76
12/0811,08011,58011,08011,335-5.38%1,327,7003兆6934億-6.32%15.380.73
12/0712,22512,23511,97511,980-4.04%714,3003兆9035億-1.11%16.260.77
12/0612,15512,53512,14012,485+4.09%596,3004兆681億+3.37%16.940.8
12/0512,23512,27511,93511,995-2.08%620,8003兆9084億-0.08%16.280.77

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
5,830
7/5
3,320
3/17
2,091,100
3/17
--+9.37%
2/19
-18.42%
1/22
2009年
3月期
3,860
5/8

5/7
1,585
12/5
2,364,200
10/10
--+18.17%
11/5
-28.19%
10/8
2010年
3月期
2,947
1/21
2,115
4/1
1,677,700
2/5
--+10.08%
12/24
-13.28%
2/15

2/8
2011年
3月期
2,939
2/17
2,100
8/31
1,478,300
2/17
9576億4564万6842億6534万+8.73%
11/11
-17.67%
3/15
2012年
3月期
2,713
7/8
1,952
11/22
1,269,900
6/15
8840億565万6360億4092万+9.65%
2/23
-15.28%
8/22
2013年
3月期
3,590
3/21
1,973
6/4
1,638,300
5/16
1兆1697億6428億8358万+15.13%
1/11
-8.47%
7/25
2014年
3月期
5,240
1/20
3,190
4/3
1,886,200
5/24
1兆7074億1兆394億+14.88%
5/15
-10.71%
6/7
2015年
3月期
7,140
3/23
4,380
5/21
1,157,400
10/14
2兆3265億1兆4271億+11.81%
11/5
-10.28%
10/17
2016年
3月期
7,670
4/22
4,460
2/12
1,504,200
2/10
2兆4991億1兆4532億+8.6%
11/9
-19.62%
2/12
2017年
3月期
5,860
3/17

3/16
3,735
7/8
1,715,300
7/13
1兆9094億1兆2170億+11.3%
7/29
-11.37%
7/7
2018年
3月期
7,790
1/10
5,010
4/17
1,885,400
7/28
2兆5382億1兆6324億+13.09%
9/25
-8.56%
2/14
2019年
3月期
7,080
5/22
4,725
12/25
1,640,700
5/31
2兆3069億1兆5395億+8.39%
5/11
-14.3%
12/25
2020年
3月期
6,700
11/11
4,250
3/17
1,588,800
3/23
2兆1831億1兆3848億+10.48%
9/13
-22.17%
3/16
2021年
3月期
10,230
3/19
4,590
4/3
1,583,400
4/24
3兆3333億1兆4956億+12.83%
2/5
-8.03%
4/30
2022年
3月期
10,190
11/19
7,290
3/7
1,081,600
3/18
3兆3203億2兆3753億+7.04%
9/7
-16.58%
3/8
2023年
3月期
8,710
3/10
6,540
3/28
3,014,100
10/28
2兆8380億2兆1309億+9.31%
3/9
-15.32%
3/28
2024年
3月期
16,265
3/22
6,910
4/10

4/7
3,379,600
10/30
5兆2997億2兆2515億+19.79%
9/19
-8.23%
4/17
最新15,040
2024/5/2
705,3004兆9006億+3.72%
14,501

年間値上がり率

1984/12/28 vs 1983/12/28
-17%(0.83倍)
1985/12/28 vs 1984/12/28
16%(1.16倍)
1986/12/27 vs 1985/12/28
45%(1.45倍)
1987/12/28 vs 1986/12/27
50%(1.5倍)
1988/12/28 vs 1987/12/28
-1%(0.99倍)
1989/12/29 vs 1988/12/28
101%(2.01倍)
1990/12/28 vs 1989/12/29
-27%(0.73倍)
1991/12/26 vs 1990/12/28
-6%(0.94倍)
1992/12/30 vs 1991/12/26
-31%(0.69倍)
1993/12/30 vs 1992/12/30
-2%(0.98倍)
1994/12/30 vs 1993/12/30
39%(1.39倍)
1995/12/29 vs 1994/12/30
-10%(0.9倍)
1996/12/30 vs 1995/12/29
17%(1.17倍)
1997/12/30 vs 1996/12/30
11%(1.11倍)
1998/12/30 vs 1997/12/30
-17%(0.83倍)
1999/12/30 vs 1998/12/30
7%(1.07倍)
2000/12/29 vs 1999/12/30
5%(1.05倍)
2001/12/28 vs 2000/12/29
-15%(0.85倍)
2002/12/30 vs 2001/12/28
-7%(0.93倍)
2003/12/30 vs 2002/12/30
27%(1.27倍)
2004/12/30 vs 2003/12/30
13%(1.13倍)
2005/12/30 vs 2004/12/30
66%(1.66倍)
2006/12/29 vs 2005/12/30
29%(1.29倍)
2007/12/28 vs 2006/12/29
-16%(0.84倍)
2008/12/30 vs 2007/12/28
-58%(0.42倍)
2009/12/30 vs 2008/12/30
45%(1.45倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
-17%(0.83倍)
2012/12/28 vs 2011/12/30
30%(1.3倍)
2013/12/30 vs 2012/12/28
74%(1.74倍)
2014/12/30 vs 2013/12/30
31%(1.31倍)
2015/12/30 vs 2014/12/30
5%(1.05倍)
2016/12/30 vs 2015/12/30
-15%(0.85倍)
2017/12/29 vs 2016/12/30
30%(1.3倍)
2018/12/28 vs 2017/12/29
-30%(0.7倍)
2019/12/30 vs 2018/12/28
24%(1.24倍)
2020/12/30 vs 2019/12/30
29%(1.29倍)
2021/12/30 vs 2020/12/30
12%(1.12倍)
2022/12/30 vs 2021/12/30
-21%(0.79倍)
2023/12/29 vs 2022/12/30
59%(1.59倍)
2024/05/02 vs 2023/12/29
31%(1.31倍)
過去安値
415円(1983/02/14)
3520%(36.2倍)
15,040円(5/2)