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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 1,761 | 1,771 | 1,731 | 1,742 | -5 | -0.3% | 699,700 |
| 2022/06/24 | 1,743 | 1,764 | 1,718 | 1,747 | +4 | +0.2% | 821,700 |
| 2022/06/23 | 1,710 | 1,757 | 1,708 | 1,743 | +26 | +1.5% | 884,400 |
| 2022/06/22 | 1,743 | 1,753 | 1,705 | 1,717 | +14 | +0.8% | 851,900 |
| 2022/06/21 | 1,682 | 1,719 | 1,682 | 1,703 | +47 | +2.8% | 578,600 |
| 2022/06/20 | 1,705 | 1,721 | 1,643 | 1,656 | -41 | -2.4% | 831,600 |
| 2022/06/17 | 1,701 | 1,715 | 1,660 | 1,697 | -60 | -3.4% | 868,600 |
| 2022/06/16 | 1,721 | 1,770 | 1,721 | 1,757 | +47 | +2.7% | 1,059,400 |
| 2022/06/15 | 1,735 | 1,750 | 1,708 | 1,710 | -37 | -2.1% | 705,600 |
| 2022/06/14 | 1,735 | 1,753 | 1,709 | 1,747 | -28 | -1.6% | 1,399,700 |
| 2022/06/13 | 1,795 | 1,798 | 1,760 | 1,775 | -66 | -3.6% | 1,716,000 |
| 2022/06/10 | 1,829 | 1,852 | 1,825 | 1,841 | -16 | -0.9% | 1,030,500 |
| 2022/06/09 | 1,859 | 1,875 | 1,840 | 1,857 | -7 | -0.4% | 684,900 |
| 2022/06/08 | 1,829 | 1,881 | 1,826 | 1,864 | +36 | +2% | 1,044,500 |
| 2022/06/07 | 1,839 | 1,857 | 1,819 | 1,828 | +15 | +0.8% | 441,700 |
| 2022/06/06 | 1,815 | 1,823 | 1,790 | 1,813 | -5 | -0.3% | 509,900 |
| 2022/06/03 | 1,828 | 1,843 | 1,800 | 1,818 | +7 | +0.4% | 915,300 |
| 2022/06/02 | 1,767 | 1,828 | 1,762 | 1,811 | +33 | +1.9% | 845,300 |
| 2022/06/01 | 1,745 | 1,779 | 1,731 | 1,778 | +54 | +3.1% | 875,700 |
| 2022/05/31 | 1,720 | 1,739 | 1,709 | 1,724 | -2 | -0.1% | 897,700 |
| 2022/05/30 | 1,734 | 1,741 | 1,718 | 1,726 | +16 | +0.9% | 754,500 |
| 2022/05/27 | 1,758 | 1,765 | 1,703 | 1,710 | -18 | -1% | 675,600 |
| 2022/05/26 | 1,724 | 1,742 | 1,720 | 1,728 | +2 | +0.1% | 455,900 |
| 2022/05/25 | 1,725 | 1,741 | 1,714 | 1,726 | -12 | -0.7% | 538,800 |
| 2022/05/24 | 1,754 | 1,785 | 1,738 | 1,738 | -6 | -0.3% | 596,400 |
| 2022/05/23 | 1,754 | 1,768 | 1,719 | 1,744 | -4 | -0.2% | 430,200 |
| 2022/05/20 | 1,762 | 1,775 | 1,742 | 1,748 | +1 | +0.1% | 756,800 |
| 2022/05/19 | 1,738 | 1,764 | 1,718 | 1,747 | -17 | -1% | 1,251,400 |
| 2022/05/18 | 1,801 | 1,837 | 1,736 | 1,764 | +33 | +1.9% | 1,448,400 |
| 2022/05/17 | 1,699 | 1,749 | 1,692 | 1,731 | +43 | +2.5% | 1,056,300 |
| 2022/05/16 | 1,765 | 1,768 | 1,680 | 1,688 | -14 | -0.8% | 1,027,900 |
| 2022/05/13 | 1,827 | 1,827 | 1,660 | 1,702 | +195 | +12.9% | 2,643,700 |
| 2022/05/12 | 1,435 | 1,540 | 1,433 | 1,507 | +52 | +3.6% | 1,230,700 |
| 2022/05/11 | 1,464 | 1,465 | 1,441 | 1,455 | -31 | -2.1% | 554,300 |
| 2022/05/10 | 1,451 | 1,488 | 1,450 | 1,486 | +11 | +0.7% | 422,700 |
| 2022/05/09 | 1,505 | 1,508 | 1,474 | 1,475 | -37 | -2.4% | 436,700 |
| 2022/05/06 | 1,494 | 1,530 | 1,480 | 1,512 | +18 | +1.2% | 638,100 |
| 2022/05/02 | 1,485 | 1,508 | 1,480 | 1,494 | +3 | +0.2% | 465,900 |
| 2022/04/28 | 1,434 | 1,494 | 1,420 | 1,491 | +76 | +5.4% | 689,000 |
| 2022/04/27 | 1,445 | 1,445 | 1,415 | 1,415 | -60 | -4.1% | 993,300 |
| 2022/04/26 | 1,462 | 1,490 | 1,461 | 1,475 | +23 | +1.6% | 636,000 |
| 2022/04/25 | 1,437 | 1,459 | 1,432 | 1,452 | -15 | -1% | 616,900 |
| 2022/04/22 | 1,448 | 1,474 | 1,439 | 1,467 | -11 | -0.7% | 537,000 |
| 2022/04/21 | 1,476 | 1,488 | 1,469 | 1,478 | +1 | +0.1% | 416,500 |
| 2022/04/20 | 1,452 | 1,488 | 1,445 | 1,477 | +52 | +3.6% | 845,200 |
| 2022/04/19 | 1,427 | 1,431 | 1,405 | 1,425 | +23 | +1.6% | 539,200 |
| 2022/04/18 | 1,425 | 1,428 | 1,385 | 1,402 | -24 | -1.7% | 560,700 |
| 2022/04/15 | 1,413 | 1,430 | 1,411 | 1,426 | -11 | -0.8% | 387,300 |
| 2022/04/14 | 1,426 | 1,446 | 1,413 | 1,437 | +18 | +1.3% | 528,900 |
| 2022/04/13 | 1,400 | 1,423 | 1,386 | 1,419 | +18 | +1.3% | 1,191,700 |
551～
600
件表示中 / 3544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 | 203,700円 | +1.3% | -11.7% | 5.15% | 6.27倍 | 0.69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 | 317,100円 | +12.1% | +9.5% | 3.09% | 6.50倍 | 0.57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 | 160,600円 | +1.9% | -2.8% | 3.61% | 10.30倍 | 0.61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 | 151,000円 | +1.6% | -9.1% | 2.52% | 8.86倍 | 0.80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 | 406,000円 | +5.3% | -10.5% | 4.43% | 12.39倍 | 1.17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
