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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 1,609 | 1,632 | 1,606 | 1,630 | +16 | +1% | 802,800 |
| 2023/03/07 | 1,600 | 1,619 | 1,596 | 1,614 | +24 | +1.5% | 948,000 |
| 2023/03/06 | 1,596 | 1,599 | 1,587 | 1,590 | -2 | -0.1% | 703,700 |
| 2023/03/03 | 1,594 | 1,596 | 1,581 | 1,592 | +3 | +0.2% | 755,600 |
| 2023/03/02 | 1,606 | 1,610 | 1,587 | 1,589 | -8 | -0.5% | 674,600 |
| 2023/03/01 | 1,605 | 1,607 | 1,592 | 1,597 | -15 | -0.9% | 1,054,400 |
| 2023/02/28 | 1,605 | 1,623 | 1,605 | 1,612 | +7 | +0.4% | 991,100 |
| 2023/02/27 | 1,607 | 1,615 | 1,601 | 1,605 | -1 | -0.1% | 598,700 |
| 2023/02/24 | 1,590 | 1,606 | 1,583 | 1,606 | +16 | +1% | 1,015,100 |
| 2023/02/22 | 1,615 | 1,627 | 1,584 | 1,590 | -38 | -2.3% | 1,534,400 |
| 2023/02/21 | 1,599 | 1,630 | 1,589 | 1,628 | +29 | +1.8% | 1,731,400 |
| 2023/02/20 | 1,572 | 1,603 | 1,570 | 1,599 | +30 | +1.9% | 2,343,100 |
| 2023/02/17 | 1,555 | 1,573 | 1,546 | 1,569 | +8 | +0.5% | 1,679,000 |
| 2023/02/16 | 1,535 | 1,562 | 1,531 | 1,561 | +27 | +1.8% | 1,881,700 |
| 2023/02/15 | 1,530 | 1,541 | 1,516 | 1,534 | -7 | -0.5% | 2,136,000 |
| 2023/02/14 | 1,554 | 1,559 | 1,482 | 1,541 | -3 | -0.2% | 4,445,800 |
| 2023/02/13 | 1,537 | 1,548 | 1,530 | 1,544 | +8 | +0.5% | 783,700 |
| 2023/02/10 | 1,535 | 1,539 | 1,528 | 1,536 | ±0 | ±0% | 568,600 |
| 2023/02/09 | 1,527 | 1,543 | 1,525 | 1,536 | -4 | -0.3% | 848,700 |
| 2023/02/08 | 1,545 | 1,549 | 1,528 | 1,540 | -9 | -0.6% | 492,600 |
| 2023/02/07 | 1,553 | 1,556 | 1,542 | 1,549 | -1 | -0.1% | 566,700 |
| 2023/02/06 | 1,544 | 1,555 | 1,539 | 1,550 | +15 | +1% | 983,300 |
| 2023/02/03 | 1,548 | 1,551 | 1,531 | 1,535 | -24 | -1.5% | 1,092,500 |
| 2023/02/02 | 1,556 | 1,563 | 1,548 | 1,559 | +7 | +0.5% | 1,039,800 |
| 2023/02/01 | 1,555 | 1,558 | 1,548 | 1,552 | +5 | +0.3% | 839,300 |
| 2023/01/31 | 1,553 | 1,558 | 1,546 | 1,547 | +2 | +0.1% | 1,815,600 |
| 2023/01/30 | 1,550 | 1,553 | 1,541 | 1,545 | +2 | +0.1% | 763,900 |
| 2023/01/27 | 1,538 | 1,546 | 1,530 | 1,543 | +14 | +0.9% | 1,038,000 |
| 2023/01/26 | 1,526 | 1,536 | 1,523 | 1,529 | +5 | +0.3% | 665,000 |
| 2023/01/25 | 1,516 | 1,525 | 1,512 | 1,524 | +9 | +0.6% | 845,800 |
| 2023/01/24 | 1,510 | 1,520 | 1,506 | 1,515 | +15 | +1% | 1,082,500 |
| 2023/01/23 | 1,503 | 1,505 | 1,495 | 1,500 | +17 | +1.1% | 847,900 |
| 2023/01/20 | 1,486 | 1,487 | 1,474 | 1,483 | +6 | +0.4% | 773,000 |
| 2023/01/19 | 1,486 | 1,493 | 1,477 | 1,477 | -11 | -0.7% | 884,800 |
| 2023/01/18 | 1,479 | 1,504 | 1,469 | 1,488 | +11 | +0.7% | 1,185,500 |
| 2023/01/17 | 1,465 | 1,484 | 1,465 | 1,477 | +17 | +1.2% | 621,300 |
| 2023/01/16 | 1,456 | 1,468 | 1,450 | 1,460 | -20 | -1.4% | 789,800 |
| 2023/01/13 | 1,494 | 1,499 | 1,476 | 1,480 | -15 | -1% | 882,200 |
| 2023/01/12 | 1,488 | 1,502 | 1,488 | 1,495 | +3 | +0.2% | 854,800 |
| 2023/01/11 | 1,490 | 1,494 | 1,483 | 1,492 | +2 | +0.1% | 950,600 |
| 2023/01/10 | 1,491 | 1,492 | 1,480 | 1,490 | +3 | +0.2% | 725,100 |
| 2023/01/06 | 1,471 | 1,498 | 1,467 | 1,487 | +16 | +1.1% | 956,500 |
| 2023/01/05 | 1,460 | 1,476 | 1,458 | 1,471 | +5 | +0.3% | 1,258,100 |
| 2023/01/04 | 1,485 | 1,485 | 1,460 | 1,466 | -31 | -2.1% | 1,382,500 |
| 2022/12/30 | 1,487 | 1,509 | 1,484 | 1,497 | +5 | +0.3% | 1,210,700 |
| 2022/12/29 | 1,514 | 1,519 | 1,492 | 1,492 | -75 | -4.8% | 1,874,300 |
| 2022/12/28 | 1,578 | 1,581 | 1,558 | 1,567 | -13 | -0.8% | 2,438,500 |
| 2022/12/27 | 1,585 | 1,589 | 1,573 | 1,580 | ±0 | ±0% | 1,044,100 |
| 2022/12/26 | 1,576 | 1,584 | 1,572 | 1,580 | +18 | +1.2% | 1,009,200 |
| 2022/12/23 | 1,555 | 1,568 | 1,551 | 1,562 | +2 | +0.1% | 893,900 |
551～
600
件表示中 / 3715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 | 300,700円 | +3.5% | -26.6% | 4.16% | 9.26倍 | 0.98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 | 593,700円 | -2.3% | +19.8% | 3.87% | 15.83倍 | 1.07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 | 350,900円 | +11.4% | +14.4% | 2.91% | 6.79倍 | 0.62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 | 164,100円 | +0.7% | +416.9% | 4.27% | 9.59倍 | 0.66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 | 169,600円 | -2.1% | -12.0% | 3.36% | 9.03倍 | 0.82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
