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 |
|---|---|---|---|---|---|---|---|
| 2025/09/05 | 3,836 | 3,870 | 3,806 | 3,833 | +39 | +1% | 1,138,200 |
| 2025/09/04 | 3,802 | 3,844 | 3,784 | 3,794 | -48 | -1.2% | 989,400 |
| 2025/09/03 | 3,829 | 3,870 | 3,816 | 3,842 | +37 | +1% | 961,500 |
| 2025/09/02 | 3,735 | 3,805 | 3,719 | 3,805 | +85 | +2.3% | 1,002,000 |
| 2025/09/01 | 3,763 | 3,764 | 3,694 | 3,720 | -48 | -1.3% | 860,800 |
| 2025/08/29 | 3,762 | 3,768 | 3,741 | 3,768 | +1 | ±0% | 362,900 |
| 2025/08/28 | 3,711 | 3,767 | 3,694 | 3,767 | +40 | +1.1% | 545,000 |
| 2025/08/27 | 3,775 | 3,777 | 3,717 | 3,727 | -33 | -0.9% | 512,100 |
| 2025/08/26 | 3,777 | 3,785 | 3,736 | 3,760 | +1 | ±0% | 794,500 |
| 2025/08/25 | 3,768 | 3,795 | 3,747 | 3,759 | +9 | +0.2% | 596,500 |
| 2025/08/22 | 3,749 | 3,776 | 3,734 | 3,750 | +52 | +1.4% | 894,100 |
| 2025/08/21 | 3,697 | 3,714 | 3,680 | 3,698 | +4 | +0.1% | 438,600 |
| 2025/08/20 | 3,669 | 3,718 | 3,661 | 3,694 | +40 | +1.1% | 763,900 |
| 2025/08/19 | 3,590 | 3,664 | 3,590 | 3,654 | +30 | +0.8% | 506,000 |
| 2025/08/18 | 3,603 | 3,640 | 3,596 | 3,624 | +35 | +1% | 597,800 |
| 2025/08/15 | 3,550 | 3,597 | 3,547 | 3,589 | +53 | +1.5% | 625,200 |
| 2025/08/14 | 3,566 | 3,578 | 3,505 | 3,536 | -28 | -0.8% | 1,027,400 |
| 2025/08/13 | 3,630 | 3,639 | 3,546 | 3,564 | -61 | -1.7% | 1,055,100 |
| 2025/08/12 | 3,615 | 3,659 | 3,592 | 3,625 | +102 | +2.9% | 1,335,300 |
| 2025/08/08 | 3,285 | 3,567 | 3,214 | 3,523 | +228 | +6.9% | 3,943,400 |
| 2025/08/07 | 3,319 | 3,327 | 3,284 | 3,295 | -13 | -0.4% | 620,400 |
| 2025/08/06 | 3,286 | 3,322 | 3,281 | 3,308 | +22 | +0.7% | 755,400 |
| 2025/08/05 | 3,277 | 3,303 | 3,273 | 3,286 | +18 | +0.6% | 490,200 |
| 2025/08/04 | 3,240 | 3,272 | 3,217 | 3,268 | -9 | -0.3% | 871,200 |
| 2025/08/01 | 3,235 | 3,296 | 3,235 | 3,277 | +73 | +2.3% | 1,094,000 |
| 2025/07/31 | 3,190 | 3,204 | 3,172 | 3,204 | +1 | ±0% | 649,600 |
| 2025/07/30 | 3,169 | 3,207 | 3,158 | 3,203 | +44 | +1.4% | 2,081,000 |
| 2025/07/29 | 3,160 | 3,186 | 3,149 | 3,159 | -51 | -1.6% | 893,300 |
| 2025/07/28 | 3,225 | 3,229 | 3,194 | 3,210 | -16 | -0.5% | 741,400 |
| 2025/07/25 | 3,252 | 3,262 | 3,202 | 3,226 | -54 | -1.6% | 931,000 |
| 2025/07/24 | 3,255 | 3,298 | 3,233 | 3,280 | +90 | +2.8% | 1,342,100 |
| 2025/07/23 | 3,133 | 3,247 | 3,112 | 3,190 | +90 | +2.9% | 1,625,800 |
| 2025/07/22 | 3,077 | 3,124 | 3,072 | 3,100 | +19 | +0.6% | 656,100 |
| 2025/07/18 | 3,112 | 3,115 | 3,077 | 3,081 | -26 | -0.8% | 538,000 |
| 2025/07/17 | 3,069 | 3,107 | 3,069 | 3,107 | +24 | +0.8% | 679,000 |
| 2025/07/16 | 3,101 | 3,106 | 3,071 | 3,083 | +4 | +0.1% | 659,700 |
| 2025/07/15 | 3,100 | 3,105 | 3,071 | 3,079 | -8 | -0.3% | 481,900 |
| 2025/07/14 | 3,107 | 3,129 | 3,087 | 3,087 | -17 | -0.5% | 683,000 |
| 2025/07/11 | 3,085 | 3,122 | 3,059 | 3,104 | +42 | +1.4% | 1,301,000 |
| 2025/07/10 | 3,085 | 3,102 | 3,044 | 3,062 | -19 | -0.6% | 1,512,200 |
| 2025/07/09 | 3,062 | 3,111 | 3,052 | 3,081 | +41 | +1.3% | 1,020,700 |
| 2025/07/08 | 3,068 | 3,098 | 3,028 | 3,040 | -28 | -0.9% | 1,993,600 |
| 2025/07/07 | 3,118 | 3,124 | 3,053 | 3,068 | -60 | -1.9% | 876,300 |
| 2025/07/04 | 3,138 | 3,158 | 3,121 | 3,128 | -7 | -0.2% | 1,211,500 |
| 2025/07/03 | 3,100 | 3,144 | 3,081 | 3,135 | +39 | +1.3% | 1,500,100 |
| 2025/07/02 | 3,111 | 3,121 | 3,060 | 3,096 | +6 | +0.2% | 1,778,800 |
| 2025/07/01 | 3,039 | 3,104 | 3,032 | 3,090 | +36 | +1.2% | 1,336,100 |
| 2025/06/30 | 3,074 | 3,085 | 3,040 | 3,054 | +18 | +0.6% | 1,122,200 |
| 2025/06/27 | 3,001 | 3,043 | 2,984.5 | 3,036 | +14 | +0.5% | 1,345,200 |
| 2025/06/26 | 3,009 | 3,023 | 2,971.5 | 3,022 | +42.5 | +1.4% | 1,414,600 |
1～
50
件表示中 / 3778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 | 383,300円 | +3.5% | -23.6% | 3.39% | 10.54倍 | 1.24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 |
| ブリヂストン | 696,100円 | -2.3% | +19.8% | 3.30% | 18.08倍 | 1.31倍 |
|
タイヤ世界首位級。米ファイアストン買収など世界展開。タイヤ管理などサービス型事業を加速 |
| 浜ゴム | 578,100円 | +12.8% | +17.0% | 1.94% | 10.36倍 | 1.05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 | 178,300円 | +0.3% | +416.9% | 3.93% | 10.42倍 | 0.73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 |
| 住友理工 | 224,700円 | -2.9% | -9.4% | 2.67% | 11.38倍 | 1.09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
