TOYO TIRE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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 2,399 | 2,417.5 | 2,354 | 2,360 | -105.5 | -4.3% | 1,421,600 |
2023/12/07 | 2,539 | 2,544.5 | 2,453.5 | 2,465.5 | -84.5 | -3.3% | 1,513,300 |
2023/12/06 | 2,525.5 | 2,560 | 2,518.5 | 2,550 | +26 | +1% | 959,600 |
2023/12/05 | 2,525 | 2,536.5 | 2,503 | 2,524 | +49 | +2% | 1,199,600 |
2023/12/04 | 2,470 | 2,502.5 | 2,467 | 2,475 | -43.5 | -1.7% | 1,518,400 |
2023/12/01 | 2,499.5 | 2,532.5 | 2,493.5 | 2,518.5 | +64 | +2.6% | 1,544,000 |
2023/11/30 | 2,425 | 2,454.5 | 2,419 | 2,454.5 | +15.5 | +0.6% | 716,100 |
2023/11/29 | 2,400 | 2,458.5 | 2,378 | 2,439 | -2 | -0.1% | 1,377,400 |
2023/11/28 | 2,494.5 | 2,496.5 | 2,433.5 | 2,441 | -48 | -1.9% | 1,812,100 |
2023/11/27 | 2,488 | 2,501 | 2,475 | 2,489 | +7.5 | +0.3% | 866,900 |
2023/11/24 | 2,492 | 2,523 | 2,479 | 2,481.5 | ±0 | ±0% | 1,297,200 |
2023/11/22 | 2,402.5 | 2,492 | 2,397 | 2,481.5 | +60.5 | +2.5% | 1,023,100 |
2023/11/21 | 2,386 | 2,427.5 | 2,351 | 2,421 | +2.5 | +0.1% | 1,632,300 |
2023/11/20 | 2,491 | 2,512 | 2,418.5 | 2,418.5 | -99.5 | -4% | 1,367,400 |
2023/11/17 | 2,559.5 | 2,562 | 2,486 | 2,518 | -22.5 | -0.9% | 1,577,300 |
2023/11/16 | 2,599.5 | 2,599.5 | 2,529.5 | 2,540.5 | -79.5 | -3% | 1,913,100 |
2023/11/15 | 2,588 | 2,650 | 2,532.5 | 2,620 | +263 | +11.2% | 3,628,600 |
2023/11/14 | 2,334.5 | 2,360.5 | 2,307 | 2,357 | +27.5 | +1.2% | 1,409,600 |
2023/11/13 | 2,312 | 2,337 | 2,305 | 2,329.5 | +41 | +1.8% | 1,221,800 |
2023/11/10 | 2,265.5 | 2,294 | 2,257.5 | 2,288.5 | -6 | -0.3% | 943,700 |
2023/11/09 | 2,271.5 | 2,306 | 2,255.5 | 2,294.5 | +23 | +1% | 577,100 |
2023/11/08 | 2,300 | 2,311.5 | 2,259.5 | 2,271.5 | +12.5 | +0.6% | 863,300 |
2023/11/07 | 2,288 | 2,300.5 | 2,251 | 2,259 | -22.5 | -1% | 872,000 |
2023/11/06 | 2,274 | 2,295 | 2,262.5 | 2,281.5 | +63 | +2.8% | 764,100 |
2023/11/02 | 2,320 | 2,327.5 | 2,217.5 | 2,218.5 | -57.5 | -2.5% | 801,900 |
2023/11/01 | 2,265 | 2,283.5 | 2,243.5 | 2,276 | +60 | +2.7% | 761,000 |
2023/10/31 | 2,201 | 2,222 | 2,165 | 2,216 | +6 | +0.3% | 621,600 |
2023/10/30 | 2,227.5 | 2,241 | 2,198.5 | 2,210 | -60 | -2.6% | 567,700 |
2023/10/27 | 2,220 | 2,271 | 2,218.5 | 2,270 | +40.5 | +1.8% | 478,800 |
2023/10/26 | 2,235 | 2,257 | 2,217 | 2,229.5 | -20.5 | -0.9% | 503,100 |
2023/10/25 | 2,246.5 | 2,277 | 2,236.5 | 2,250 | +18.5 | +0.8% | 442,300 |
2023/10/24 | 2,287.5 | 2,287.5 | 2,180.5 | 2,231.5 | -6.5 | -0.3% | 801,900 |
2023/10/23 | 2,235.5 | 2,273 | 2,230 | 2,238 | +13 | +0.6% | 586,000 |
2023/10/20 | 2,206.5 | 2,251 | 2,199 | 2,225 | +1.5 | +0.1% | 414,800 |
2023/10/19 | 2,224 | 2,241.5 | 2,211.5 | 2,223.5 | -37 | -1.6% | 414,500 |
2023/10/18 | 2,264 | 2,269.5 | 2,249.5 | 2,260.5 | +7 | +0.3% | 364,000 |
2023/10/17 | 2,272.5 | 2,286 | 2,230 | 2,253.5 | +17.5 | +0.8% | 363,000 |
2023/10/16 | 2,230 | 2,252.5 | 2,222 | 2,236 | -22 | -1% | 792,900 |
2023/10/13 | 2,288.5 | 2,289.5 | 2,249 | 2,258 | -54.5 | -2.4% | 907,500 |
2023/10/12 | 2,325.5 | 2,330 | 2,307.5 | 2,312.5 | -9 | -0.4% | 1,056,900 |
2023/10/11 | 2,309 | 2,328 | 2,293 | 2,321.5 | +36 | +1.6% | 987,600 |
2023/10/10 | 2,268 | 2,296.5 | 2,258.5 | 2,285.5 | +51.5 | +2.3% | 629,600 |
2023/10/06 | 2,225.5 | 2,256.5 | 2,216.5 | 2,234 | +18 | +0.8% | 669,400 |
2023/10/05 | 2,187.5 | 2,226.5 | 2,175.5 | 2,216 | +78.5 | +3.7% | 867,100 |
2023/10/04 | 2,169 | 2,185.5 | 2,131 | 2,137.5 | -102.5 | -4.6% | 975,100 |
2023/10/03 | 2,285 | 2,288 | 2,234.5 | 2,240 | -60 | -2.6% | 654,800 |
2023/10/02 | 2,304 | 2,342 | 2,292.5 | 2,300 | -2 | -0.1% | 615,800 |
2023/09/29 | 2,355 | 2,376.5 | 2,290.5 | 2,302 | -59 | -2.5% | 997,300 |
2023/09/28 | 2,353 | 2,388.5 | 2,339.5 | 2,361 | +8 | +0.3% | 629,200 |
2023/09/27 | 2,323.5 | 2,356.5 | 2,295.5 | 2,353 | -4 | -0.2% | 571,200 |
101~
150
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「TOYOTIRE」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 |
---|---|---|---|---|---|---|---|---|
TOYOTIRE | 287,700円 | +1.3% | -21.0% | 3.65% | 9.85倍 | 1.12倍 |
|
タイヤ国内4位。北米での大口径SUV用に強み。自動車ゴム製品も。三菱商事が筆頭株主 |
浜ゴム | 402,400円 | +7.6% | +9.0% | 2.31% | 8.68倍 | 0.88倍 |
|
タイヤ国内3位。農機や産業車両向けタイヤ強化。ホース配管や工業資材、ゴルフクラブも展開 |
住友ゴム | 187,100円 | +1.9% | -2.8% | 3.10% | 13.30倍 | 0.79倍 |
|
タイヤ国内2位。商標はダンロップ中心にファルケンも育成。ゴルフ用品やスポーツ施設運営も |
三星ベ | 460,000円 | +1.9% | -11.2% | 5.43% | 18.38倍 | 1.38倍 |
|
Vベルトなど伝動ベルトの大手。自動車用中心に産業機械用、OA機器に製造販売。建材も |
住友理工 | 126,600円 | -0.9% | -15.6% | 3.00% | 8.16倍 | 0.67倍 |
|
自動車用防振ゴム大手。トヨタほか自動車各社へ納入、建機や事務機器向け部品も。住友電工系 |
市場注目の銘柄
チャート関連のコラム