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 |
|---|---|---|---|---|---|---|---|
| 2022/04/12 | 1,434 | 1,435 | 1,399 | 1,401 | -30 | -2.1% | 687,300 |
| 2022/04/11 | 1,460 | 1,467 | 1,418 | 1,431 | -13 | -0.9% | 526,600 |
| 2022/04/08 | 1,486 | 1,486 | 1,437 | 1,444 | -19 | -1.3% | 720,000 |
| 2022/04/07 | 1,472 | 1,473 | 1,444 | 1,463 | -39 | -2.6% | 610,600 |
| 2022/04/06 | 1,509 | 1,517 | 1,492 | 1,502 | -38 | -2.5% | 747,500 |
| 2022/04/05 | 1,550 | 1,578 | 1,537 | 1,540 | -13 | -0.8% | 517,400 |
| 2022/04/04 | 1,556 | 1,568 | 1,536 | 1,553 | -11 | -0.7% | 561,900 |
| 2022/04/01 | 1,539 | 1,577 | 1,523 | 1,564 | +1 | +0.1% | 539,200 |
| 2022/03/31 | 1,544 | 1,589 | 1,544 | 1,563 | -17 | -1.1% | 791,400 |
| 2022/03/30 | 1,594 | 1,598 | 1,557 | 1,580 | -2 | -0.1% | 581,700 |
| 2022/03/29 | 1,558 | 1,584 | 1,551 | 1,582 | +15 | +1% | 529,000 |
| 2022/03/28 | 1,570 | 1,574 | 1,548 | 1,567 | +11 | +0.7% | 483,000 |
| 2022/03/25 | 1,564 | 1,576 | 1,544 | 1,556 | +5 | +0.3% | 498,400 |
| 2022/03/24 | 1,532 | 1,556 | 1,530 | 1,551 | +1 | +0.1% | 448,600 |
| 2022/03/23 | 1,527 | 1,558 | 1,519 | 1,550 | +23 | +1.5% | 779,600 |
| 2022/03/22 | 1,530 | 1,559 | 1,521 | 1,527 | +15 | +1% | 487,000 |
| 2022/03/18 | 1,498 | 1,527 | 1,492 | 1,512 | -12 | -0.8% | 799,800 |
| 2022/03/17 | 1,513 | 1,535 | 1,502 | 1,524 | +61 | +4.2% | 895,400 |
| 2022/03/16 | 1,442 | 1,480 | 1,430 | 1,463 | +17 | +1.2% | 950,300 |
| 2022/03/15 | 1,400 | 1,458 | 1,393 | 1,446 | +38 | +2.7% | 657,200 |
| 2022/03/14 | 1,368 | 1,426 | 1,362 | 1,408 | +35 | +2.5% | 754,900 |
| 2022/03/11 | 1,343 | 1,379 | 1,340 | 1,373 | ±0 | ±0% | 716,200 |
| 2022/03/10 | 1,379 | 1,406 | 1,364 | 1,373 | +54 | +4.1% | 1,107,100 |
| 2022/03/09 | 1,311 | 1,360 | 1,311 | 1,319 | +5 | +0.4% | 770,600 |
| 2022/03/08 | 1,345 | 1,363 | 1,297 | 1,314 | -38 | -2.8% | 1,540,300 |
| 2022/03/07 | 1,426 | 1,439 | 1,327 | 1,352 | -132 | -8.9% | 1,306,100 |
| 2022/03/04 | 1,502 | 1,508 | 1,471 | 1,484 | -22 | -1.5% | 666,700 |
| 2022/03/03 | 1,504 | 1,514 | 1,481 | 1,506 | +38 | +2.6% | 606,600 |
| 2022/03/02 | 1,475 | 1,482 | 1,461 | 1,468 | -52 | -3.4% | 958,100 |
| 2022/03/01 | 1,535 | 1,539 | 1,516 | 1,520 | +1 | +0.1% | 446,600 |
| 2022/02/28 | 1,515 | 1,524 | 1,493 | 1,519 | +21 | +1.4% | 675,000 |
| 2022/02/25 | 1,521 | 1,521 | 1,470 | 1,498 | -31 | -2% | 1,009,500 |
| 2022/02/24 | 1,536 | 1,552 | 1,517 | 1,529 | -34 | -2.2% | 949,700 |
| 2022/02/22 | 1,562 | 1,572 | 1,543 | 1,563 | -39 | -2.4% | 959,700 |
| 2022/02/21 | 1,587 | 1,613 | 1,569 | 1,602 | -15 | -0.9% | 937,100 |
| 2022/02/18 | 1,606 | 1,618 | 1,585 | 1,617 | ±0 | ±0% | 696,500 |
| 2022/02/17 | 1,600 | 1,632 | 1,586 | 1,617 | -8 | -0.5% | 1,264,800 |
| 2022/02/16 | 1,615 | 1,670 | 1,609 | 1,625 | +74 | +4.8% | 2,004,000 |
| 2022/02/15 | 1,556 | 1,572 | 1,455 | 1,551 | +19 | +1.2% | 2,861,200 |
| 2022/02/14 | 1,610 | 1,610 | 1,493 | 1,532 | -108 | -6.6% | 2,060,900 |
| 2022/02/10 | 1,654 | 1,654 | 1,598 | 1,640 | -40 | -2.4% | 1,421,700 |
| 2022/02/09 | 1,666 | 1,688 | 1,660 | 1,680 | +40 | +2.4% | 457,000 |
| 2022/02/08 | 1,648 | 1,650 | 1,623 | 1,640 | +7 | +0.4% | 398,100 |
| 2022/02/07 | 1,642 | 1,649 | 1,623 | 1,633 | -27 | -1.6% | 358,000 |
| 2022/02/04 | 1,640 | 1,662 | 1,632 | 1,660 | +10 | +0.6% | 438,000 |
| 2022/02/03 | 1,621 | 1,659 | 1,617 | 1,650 | +14 | +0.9% | 616,900 |
| 2022/02/02 | 1,598 | 1,637 | 1,598 | 1,636 | +41 | +2.6% | 702,200 |
| 2022/02/01 | 1,632 | 1,647 | 1,592 | 1,595 | -15 | -0.9% | 564,000 |
| 2022/01/31 | 1,608 | 1,613 | 1,589 | 1,610 | +6 | +0.4% | 439,000 |
| 2022/01/28 | 1,577 | 1,604 | 1,557 | 1,604 | +35 | +2.2% | 990,700 |
601～
650
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
