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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,699 | 1,703 | 1,691 | 1,693 | +6 | +0.4% | 528,000 |
| 2022/08/25 | 1,694 | 1,696 | 1,684 | 1,687 | -11 | -0.6% | 793,900 |
| 2022/08/24 | 1,701 | 1,714 | 1,689 | 1,698 | -9 | -0.5% | 974,500 |
| 2022/08/23 | 1,704 | 1,724 | 1,702 | 1,707 | -16 | -0.9% | 724,400 |
| 2022/08/22 | 1,702 | 1,730 | 1,698 | 1,723 | -7 | -0.4% | 567,500 |
| 2022/08/19 | 1,734 | 1,737 | 1,717 | 1,730 | +8 | +0.5% | 747,500 |
| 2022/08/18 | 1,708 | 1,729 | 1,700 | 1,722 | -12 | -0.7% | 813,800 |
| 2022/08/17 | 1,708 | 1,734 | 1,705 | 1,734 | +38 | +2.2% | 823,500 |
| 2022/08/16 | 1,693 | 1,701 | 1,680 | 1,696 | +14 | +0.8% | 1,207,400 |
| 2022/08/15 | 1,685 | 1,699 | 1,667 | 1,682 | -2 | -0.1% | 1,832,900 |
| 2022/08/12 | 1,674 | 1,695 | 1,630 | 1,684 | -89 | -5% | 4,899,900 |
| 2022/08/10 | 1,861 | 1,885 | 1,704 | 1,773 | -99 | -5.3% | 3,676,300 |
| 2022/08/09 | 1,895 | 1,911 | 1,859 | 1,872 | -39 | -2% | 966,400 |
| 2022/08/08 | 1,857 | 1,924 | 1,850 | 1,911 | +57 | +3.1% | 917,900 |
| 2022/08/05 | 1,791 | 1,868 | 1,791 | 1,854 | +43 | +2.4% | 935,100 |
| 2022/08/04 | 1,839 | 1,839 | 1,801 | 1,811 | +7 | +0.4% | 584,300 |
| 2022/08/03 | 1,780 | 1,813 | 1,764 | 1,804 | +19 | +1.1% | 491,000 |
| 2022/08/02 | 1,790 | 1,793 | 1,762 | 1,785 | -28 | -1.5% | 431,500 |
| 2022/08/01 | 1,790 | 1,822 | 1,783 | 1,813 | +37 | +2.1% | 492,000 |
| 2022/07/29 | 1,792 | 1,794 | 1,765 | 1,776 | -14 | -0.8% | 453,600 |
| 2022/07/28 | 1,827 | 1,827 | 1,782 | 1,790 | -21 | -1.2% | 392,200 |
| 2022/07/27 | 1,827 | 1,829 | 1,796 | 1,811 | -17 | -0.9% | 334,100 |
| 2022/07/26 | 1,828 | 1,836 | 1,822 | 1,828 | +10 | +0.6% | 351,100 |
| 2022/07/25 | 1,830 | 1,844 | 1,815 | 1,818 | -26 | -1.4% | 490,300 |
| 2022/07/22 | 1,833 | 1,855 | 1,830 | 1,844 | -1 | -0.1% | 430,200 |
| 2022/07/21 | 1,830 | 1,851 | 1,825 | 1,845 | +3 | +0.2% | 336,500 |
| 2022/07/20 | 1,838 | 1,852 | 1,830 | 1,842 | +34 | +1.9% | 774,700 |
| 2022/07/19 | 1,799 | 1,808 | 1,786 | 1,808 | +28 | +1.6% | 375,800 |
| 2022/07/15 | 1,789 | 1,799 | 1,776 | 1,780 | +8 | +0.5% | 617,600 |
| 2022/07/14 | 1,722 | 1,776 | 1,720 | 1,772 | +45 | +2.6% | 646,700 |
| 2022/07/13 | 1,758 | 1,772 | 1,722 | 1,727 | +3 | +0.2% | 497,600 |
| 2022/07/12 | 1,749 | 1,759 | 1,711 | 1,724 | -42 | -2.4% | 795,500 |
| 2022/07/11 | 1,795 | 1,804 | 1,766 | 1,766 | +16 | +0.9% | 851,500 |
| 2022/07/08 | 1,756 | 1,781 | 1,746 | 1,750 | +34 | +2% | 1,055,700 |
| 2022/07/07 | 1,670 | 1,725 | 1,664 | 1,716 | +60 | +3.6% | 853,700 |
| 2022/07/06 | 1,664 | 1,672 | 1,650 | 1,656 | -24 | -1.4% | 670,100 |
| 2022/07/05 | 1,678 | 1,686 | 1,668 | 1,680 | +17 | +1% | 383,500 |
| 2022/07/04 | 1,688 | 1,688 | 1,651 | 1,663 | +18 | +1.1% | 439,000 |
| 2022/07/01 | 1,680 | 1,687 | 1,637 | 1,645 | -49 | -2.9% | 911,900 |
| 2022/06/30 | 1,692 | 1,719 | 1,688 | 1,694 | +2 | +0.1% | 729,300 |
| 2022/06/29 | 1,708 | 1,710 | 1,682 | 1,692 | -66 | -3.8% | 899,900 |
| 2022/06/28 | 1,743 | 1,765 | 1,737 | 1,758 | +16 | +0.9% | 851,100 |
| 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 |
551～
600
件表示中 / 3586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 | 240,000円 | +1.3% | -4.7% | 4.58% | 6.16倍 | 0.81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 | 308,800円 | +12.1% | +9.5% | 3.17% | 6.27倍 | 0.55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 | 177,400円 | +1.9% | -92.0% | 3.27% | 466.84倍 | 0.67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 | 162,800円 | -0.1% | +6.5% | 3.26% | 7.61倍 | 0.85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 | 417,500円 | +5.3% | -10.5% | 4.31% | 12.74倍 | 1.26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
