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 |
|---|---|---|---|---|---|---|---|
| 2022/11/29 | 1,567 | 1,574 | 1,557 | 1,573 | ±0 | ±0% | 1,304,400 |
| 2022/11/28 | 1,578 | 1,583 | 1,571 | 1,573 | +13 | +0.8% | 1,588,900 |
| 2022/11/25 | 1,550 | 1,570 | 1,542 | 1,560 | +13 | +0.8% | 1,611,400 |
| 2022/11/24 | 1,552 | 1,555 | 1,544 | 1,547 | +5 | +0.3% | 2,018,800 |
| 2022/11/22 | 1,542 | 1,551 | 1,539 | 1,542 | +9 | +0.6% | 1,607,600 |
| 2022/11/21 | 1,539 | 1,545 | 1,524 | 1,533 | +18 | +1.2% | 1,824,600 |
| 2022/11/18 | 1,506 | 1,529 | 1,498 | 1,515 | +31 | +2.1% | 2,734,900 |
| 2022/11/17 | 1,459 | 1,487 | 1,449 | 1,484 | +19 | +1.3% | 2,534,700 |
| 2022/11/16 | 1,500 | 1,501 | 1,465 | 1,465 | -20 | -1.3% | 3,935,700 |
| 2022/11/15 | 1,500 | 1,506 | 1,482 | 1,485 | -179 | -10.8% | 5,767,600 |
| 2022/11/14 | 1,682 | 1,689 | 1,656 | 1,664 | -11 | -0.7% | 1,105,200 |
| 2022/11/11 | 1,660 | 1,689 | 1,640 | 1,675 | +50 | +3.1% | 1,613,400 |
| 2022/11/10 | 1,654 | 1,667 | 1,611 | 1,625 | -109 | -6.3% | 2,653,300 |
| 2022/11/09 | 1,735 | 1,754 | 1,728 | 1,734 | +3 | +0.2% | 489,900 |
| 2022/11/08 | 1,716 | 1,740 | 1,702 | 1,731 | +17 | +1% | 554,000 |
| 2022/11/07 | 1,731 | 1,731 | 1,706 | 1,714 | +6 | +0.4% | 424,600 |
| 2022/11/04 | 1,735 | 1,745 | 1,702 | 1,708 | -44 | -2.5% | 921,400 |
| 2022/11/02 | 1,750 | 1,761 | 1,744 | 1,752 | +14 | +0.8% | 766,700 |
| 2022/11/01 | 1,750 | 1,755 | 1,727 | 1,738 | -5 | -0.3% | 636,500 |
| 2022/10/31 | 1,715 | 1,743 | 1,714 | 1,743 | +54 | +3.2% | 852,200 |
| 2022/10/28 | 1,658 | 1,704 | 1,656 | 1,689 | -2 | -0.1% | 1,444,800 |
| 2022/10/27 | 1,707 | 1,715 | 1,684 | 1,691 | -18 | -1.1% | 833,300 |
| 2022/10/26 | 1,737 | 1,737 | 1,702 | 1,709 | -20 | -1.2% | 787,800 |
| 2022/10/25 | 1,701 | 1,737 | 1,696 | 1,729 | +53 | +3.2% | 1,221,700 |
| 2022/10/24 | 1,701 | 1,701 | 1,669 | 1,676 | +15 | +0.9% | 758,500 |
| 2022/10/21 | 1,656 | 1,671 | 1,654 | 1,661 | +5 | +0.3% | 1,292,100 |
| 2022/10/20 | 1,683 | 1,707 | 1,645 | 1,656 | -34 | -2% | 1,915,600 |
| 2022/10/19 | 1,678 | 1,703 | 1,678 | 1,690 | +10 | +0.6% | 664,900 |
| 2022/10/18 | 1,693 | 1,696 | 1,669 | 1,680 | +15 | +0.9% | 616,900 |
| 2022/10/17 | 1,664 | 1,682 | 1,661 | 1,665 | -14 | -0.8% | 748,300 |
| 2022/10/14 | 1,674 | 1,694 | 1,648 | 1,679 | +31 | +1.9% | 697,100 |
| 2022/10/13 | 1,633 | 1,655 | 1,629 | 1,648 | +17 | +1% | 509,000 |
| 2022/10/12 | 1,644 | 1,653 | 1,623 | 1,631 | -15 | -0.9% | 564,700 |
| 2022/10/11 | 1,624 | 1,656 | 1,618 | 1,646 | +1 | +0.1% | 656,900 |
| 2022/10/07 | 1,625 | 1,659 | 1,619 | 1,645 | -6 | -0.4% | 619,400 |
| 2022/10/06 | 1,647 | 1,662 | 1,646 | 1,651 | +8 | +0.5% | 667,700 |
| 2022/10/05 | 1,656 | 1,664 | 1,635 | 1,643 | +6 | +0.4% | 874,900 |
| 2022/10/04 | 1,629 | 1,639 | 1,617 | 1,637 | +37 | +2.3% | 770,600 |
| 2022/10/03 | 1,565 | 1,602 | 1,562 | 1,600 | +30 | +1.9% | 734,000 |
| 2022/09/30 | 1,615 | 1,616 | 1,570 | 1,570 | -59 | -3.6% | 1,569,000 |
| 2022/09/29 | 1,618 | 1,635 | 1,616 | 1,629 | +24 | +1.5% | 710,800 |
| 2022/09/28 | 1,615 | 1,627 | 1,590 | 1,605 | -20 | -1.2% | 908,200 |
| 2022/09/27 | 1,630 | 1,646 | 1,619 | 1,625 | +10 | +0.6% | 694,700 |
| 2022/09/26 | 1,644 | 1,650 | 1,614 | 1,615 | -52 | -3.1% | 1,325,900 |
| 2022/09/22 | 1,652 | 1,669 | 1,642 | 1,667 | -7 | -0.4% | 889,000 |
| 2022/09/21 | 1,697 | 1,697 | 1,668 | 1,674 | -25 | -1.5% | 656,000 |
| 2022/09/20 | 1,686 | 1,710 | 1,679 | 1,699 | +33 | +2% | 1,134,000 |
| 2022/09/16 | 1,658 | 1,671 | 1,647 | 1,666 | -1 | -0.1% | 756,200 |
| 2022/09/15 | 1,662 | 1,673 | 1,660 | 1,667 | +5 | +0.3% | 578,100 |
| 2022/09/14 | 1,660 | 1,687 | 1,660 | 1,662 | -28 | -1.7% | 812,600 |
451～
500
件表示中 / 3548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 | 215,100円 | +1.3% | -11.7% | 4.88% | 6.62倍 | 0.73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 | 334,900円 | +12.1% | +9.5% | 2.93% | 6.86倍 | 0.60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 | 163,900円 | +1.9% | -2.8% | 3.54% | 10.52倍 | 0.62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 | 153,200円 | +1.6% | -9.1% | 2.48% | 8.99倍 | 0.81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 |
| 三星ベ | 407,500円 | +5.3% | -10.5% | 4.42% | 12.44倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
