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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,896 | 2,950 | 2,891 | 2,922 | +5 | +0.2% | 677,400 |
| 2024/05/09 | 2,900 | 2,958.5 | 2,894.5 | 2,917 | +43.5 | +1.5% | 512,900 |
| 2024/05/08 | 2,888 | 2,896.5 | 2,860 | 2,873.5 | -8.5 | -0.3% | 463,700 |
| 2024/05/07 | 2,939.5 | 2,958.5 | 2,865.5 | 2,882 | -20.5 | -0.7% | 726,800 |
| 2024/05/02 | 2,894 | 2,916.5 | 2,878 | 2,902.5 | +2 | +0.1% | 364,400 |
| 2024/05/01 | 2,957 | 2,967 | 2,898.5 | 2,900.5 | -85.5 | -2.9% | 615,000 |
| 2024/04/30 | 2,933 | 2,997 | 2,897.5 | 2,986 | +112 | +3.9% | 727,700 |
| 2024/04/26 | 2,800 | 2,876.5 | 2,774 | 2,874 | +58 | +2.1% | 729,400 |
| 2024/04/25 | 2,882 | 2,911.5 | 2,809.5 | 2,816 | -73 | -2.5% | 613,500 |
| 2024/04/24 | 2,851 | 2,889.5 | 2,842.5 | 2,889 | +27 | +0.9% | 640,000 |
| 2024/04/23 | 2,894 | 2,904 | 2,846 | 2,862 | -31.5 | -1.1% | 702,600 |
| 2024/04/22 | 2,888 | 2,908.5 | 2,850.5 | 2,893.5 | +34 | +1.2% | 683,900 |
| 2024/04/19 | 2,880 | 2,907 | 2,823 | 2,859.5 | -34.5 | -1.2% | 772,100 |
| 2024/04/18 | 2,860 | 2,929 | 2,848 | 2,894 | +24 | +0.8% | 471,100 |
| 2024/04/17 | 2,953 | 2,955.5 | 2,829.5 | 2,870 | -33 | -1.1% | 820,300 |
| 2024/04/16 | 2,955 | 2,990 | 2,889 | 2,903 | -45.5 | -1.5% | 970,600 |
| 2024/04/15 | 2,908 | 2,954 | 2,861.5 | 2,948.5 | -17.5 | -0.6% | 736,900 |
| 2024/04/12 | 2,900 | 2,974 | 2,870 | 2,966 | +107 | +3.7% | 1,136,500 |
| 2024/04/11 | 2,852.5 | 2,874 | 2,837.5 | 2,859 | -23 | -0.8% | 419,600 |
| 2024/04/10 | 2,850 | 2,883.5 | 2,836.5 | 2,882 | +51.5 | +1.8% | 595,500 |
| 2024/04/09 | 2,830 | 2,853 | 2,806.5 | 2,830.5 | +13 | +0.5% | 343,700 |
| 2024/04/08 | 2,806 | 2,824.5 | 2,791.5 | 2,817.5 | +11.5 | +0.4% | 389,000 |
| 2024/04/05 | 2,776 | 2,806 | 2,752.5 | 2,806 | -17.5 | -0.6% | 505,700 |
| 2024/04/04 | 2,797.5 | 2,830.5 | 2,775.5 | 2,823.5 | +58 | +2.1% | 601,000 |
| 2024/04/03 | 2,700 | 2,776 | 2,681.5 | 2,765.5 | +39 | +1.4% | 686,800 |
| 2024/04/02 | 2,776 | 2,788 | 2,713.5 | 2,726.5 | -36 | -1.3% | 565,300 |
| 2024/04/01 | 2,828 | 2,833 | 2,725 | 2,762.5 | -65.5 | -2.3% | 818,400 |
| 2024/03/29 | 2,860 | 2,869.5 | 2,819.5 | 2,828 | -19 | -0.7% | 610,800 |
| 2024/03/28 | 2,860 | 2,899 | 2,847 | 2,847 | -23.5 | -0.8% | 542,900 |
| 2024/03/27 | 2,847 | 2,885 | 2,832 | 2,870.5 | +29.5 | +1% | 712,000 |
| 2024/03/26 | 2,845.5 | 2,872.5 | 2,815 | 2,841 | +29.5 | +1% | 683,800 |
| 2024/03/25 | 2,848.5 | 2,848.5 | 2,810.5 | 2,811.5 | -46 | -1.6% | 509,800 |
| 2024/03/22 | 2,850.5 | 2,882 | 2,815 | 2,857.5 | +18 | +0.6% | 761,700 |
| 2024/03/21 | 2,832.5 | 2,844.5 | 2,809 | 2,839.5 | +31 | +1.1% | 616,800 |
| 2024/03/19 | 2,731.5 | 2,821 | 2,720 | 2,808.5 | +93 | +3.4% | 938,600 |
| 2024/03/18 | 2,675 | 2,715.5 | 2,653 | 2,715.5 | +56.5 | +2.1% | 643,300 |
| 2024/03/15 | 2,617 | 2,671 | 2,606.5 | 2,659 | +68.5 | +2.6% | 1,422,700 |
| 2024/03/14 | 2,570 | 2,596 | 2,554 | 2,590.5 | +31.5 | +1.2% | 439,600 |
| 2024/03/13 | 2,600 | 2,612.5 | 2,542 | 2,559 | -22.5 | -0.9% | 540,400 |
| 2024/03/12 | 2,580 | 2,586 | 2,536 | 2,581.5 | -8.5 | -0.3% | 536,000 |
| 2024/03/11 | 2,572.5 | 2,598.5 | 2,543 | 2,590 | -13 | -0.5% | 751,500 |
| 2024/03/08 | 2,632.5 | 2,632.5 | 2,579.5 | 2,603 | -65 | -2.4% | 1,085,300 |
| 2024/03/07 | 2,780 | 2,788 | 2,665 | 2,668 | -62 | -2.3% | 1,235,800 |
| 2024/03/06 | 2,670 | 2,738 | 2,652 | 2,730 | +39 | +1.4% | 952,800 |
| 2024/03/05 | 2,619.5 | 2,705.5 | 2,608 | 2,691 | +57 | +2.2% | 1,222,800 |
| 2024/03/04 | 2,677.5 | 2,706 | 2,628 | 2,634 | -43.5 | -1.6% | 857,200 |
| 2024/03/01 | 2,700 | 2,726 | 2,664 | 2,677.5 | -32.5 | -1.2% | 999,400 |
| 2024/02/29 | 2,688 | 2,729 | 2,651 | 2,710 | +22.5 | +0.8% | 1,422,600 |
| 2024/02/28 | 2,749 | 2,768 | 2,670 | 2,687.5 | -76 | -2.8% | 1,549,700 |
| 2024/02/27 | 2,834 | 2,845.5 | 2,754 | 2,763.5 | -82.5 | -2.9% | 1,242,800 |
1～
50
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 | 292,200円 | +1.3% | -21.0% | 3.59% | 10.00倍 | 1.14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 | 408,700円 | +7.6% | +9.0% | 2.28% | 8.82倍 | 0.89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 | 190,000円 | +1.9% | -2.8% | 3.05% | 13.51倍 | 0.80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 | 464,500円 | +1.9% | -11.2% | 5.38% | 18.56倍 | 1.39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 | 130,400円 | -0.9% | -15.6% | 2.91% | 8.41倍 | 0.69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
