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 |
---|---|---|---|---|---|---|---|
2022/01/27 | 1,622 | 1,631 | 1,550 | 1,569 | -45 | -2.8% | 801,700 |
2022/01/26 | 1,620 | 1,639 | 1,603 | 1,614 | -20 | -1.2% | 702,200 |
2022/01/25 | 1,675 | 1,677 | 1,618 | 1,634 | -32 | -1.9% | 611,400 |
2022/01/24 | 1,647 | 1,669 | 1,633 | 1,666 | -5 | -0.3% | 442,500 |
2022/01/21 | 1,654 | 1,675 | 1,616 | 1,671 | -31 | -1.8% | 647,700 |
2022/01/20 | 1,661 | 1,707 | 1,650 | 1,702 | +11 | +0.7% | 735,300 |
2022/01/19 | 1,733 | 1,733 | 1,685 | 1,691 | -74 | -4.2% | 877,500 |
2022/01/18 | 1,830 | 1,830 | 1,758 | 1,765 | -70 | -3.8% | 516,200 |
2022/01/17 | 1,795 | 1,854 | 1,791 | 1,835 | +57 | +3.2% | 408,100 |
2022/01/14 | 1,801 | 1,809 | 1,762 | 1,778 | -22 | -1.2% | 593,900 |
2022/01/13 | 1,814 | 1,814 | 1,792 | 1,800 | -37 | -2% | 573,900 |
2022/01/12 | 1,842 | 1,845 | 1,820 | 1,837 | +18 | +1% | 436,900 |
2022/01/11 | 1,855 | 1,856 | 1,811 | 1,819 | -23 | -1.2% | 360,200 |
2022/01/07 | 1,833 | 1,859 | 1,828 | 1,842 | +13 | +0.7% | 409,400 |
2022/01/06 | 1,850 | 1,859 | 1,815 | 1,829 | -29 | -1.6% | 373,900 |
2022/01/05 | 1,863 | 1,869 | 1,845 | 1,858 | +24 | +1.3% | 471,800 |
2022/01/04 | 1,840 | 1,849 | 1,824 | 1,834 | +40 | +2.2% | 467,900 |
2021/12/30 | 1,770 | 1,806 | 1,768 | 1,794 | +24 | +1.4% | 528,800 |
2021/12/29 | 1,751 | 1,778 | 1,751 | 1,770 | -32 | -1.8% | 346,600 |
2021/12/28 | 1,773 | 1,812 | 1,766 | 1,802 | +41 | +2.3% | 592,700 |
2021/12/27 | 1,761 | 1,771 | 1,746 | 1,761 | -4 | -0.2% | 369,200 |
2021/12/24 | 1,738 | 1,765 | 1,738 | 1,765 | +6 | +0.3% | 405,700 |
2021/12/23 | 1,755 | 1,761 | 1,745 | 1,759 | -4 | -0.2% | 569,500 |
2021/12/22 | 1,763 | 1,767 | 1,742 | 1,763 | +10 | +0.6% | 560,900 |
2021/12/21 | 1,741 | 1,753 | 1,730 | 1,753 | +24 | +1.4% | 474,600 |
2021/12/20 | 1,779 | 1,792 | 1,721 | 1,729 | -90 | -4.9% | 806,400 |
2021/12/17 | 1,859 | 1,865 | 1,817 | 1,819 | -41 | -2.2% | 749,300 |
2021/12/16 | 1,843 | 1,867 | 1,837 | 1,860 | +48 | +2.6% | 576,200 |
2021/12/15 | 1,805 | 1,823 | 1,793 | 1,812 | -30 | -1.6% | 538,400 |
2021/12/14 | 1,842 | 1,861 | 1,832 | 1,842 | +31 | +1.7% | 724,400 |
2021/12/13 | 1,830 | 1,835 | 1,803 | 1,811 | +9 | +0.5% | 341,900 |
2021/12/10 | 1,820 | 1,826 | 1,799 | 1,802 | -33 | -1.8% | 465,800 |
2021/12/09 | 1,831 | 1,850 | 1,831 | 1,835 | -9 | -0.5% | 284,900 |
2021/12/08 | 1,815 | 1,863 | 1,812 | 1,844 | +32 | +1.8% | 628,300 |
2021/12/07 | 1,759 | 1,817 | 1,740 | 1,812 | +83 | +4.8% | 714,200 |
2021/12/06 | 1,752 | 1,758 | 1,726 | 1,729 | -17 | -1% | 393,100 |
2021/12/03 | 1,731 | 1,746 | 1,713 | 1,746 | +28 | +1.6% | 598,200 |
2021/12/02 | 1,714 | 1,730 | 1,692 | 1,718 | -14 | -0.8% | 665,100 |
2021/12/01 | 1,713 | 1,744 | 1,711 | 1,732 | +6 | +0.3% | 678,700 |
2021/11/30 | 1,748 | 1,772 | 1,725 | 1,726 | -9 | -0.5% | 927,200 |
2021/11/29 | 1,765 | 1,772 | 1,729 | 1,735 | -80 | -4.4% | 593,800 |
2021/11/26 | 1,852 | 1,866 | 1,778 | 1,815 | -52 | -2.8% | 890,700 |
2021/11/25 | 1,884 | 1,893 | 1,858 | 1,867 | -17 | -0.9% | 397,000 |
2021/11/24 | 1,915 | 1,926 | 1,878 | 1,884 | -36 | -1.9% | 487,500 |
2021/11/22 | 1,926 | 1,943 | 1,885 | 1,920 | -38 | -1.9% | 536,300 |
2021/11/19 | 1,931 | 1,960 | 1,931 | 1,958 | +18 | +0.9% | 318,500 |
2021/11/18 | 1,926 | 1,951 | 1,912 | 1,940 | -2 | -0.1% | 463,000 |
2021/11/17 | 1,972 | 1,975 | 1,921 | 1,942 | -44 | -2.2% | 857,100 |
2021/11/16 | 1,969 | 2,023 | 1,959 | 1,986 | +24 | +1.2% | 814,300 |
2021/11/15 | 2,075 | 2,075 | 1,954 | 1,962 | +97 | +5.2% | 1,525,700 |
651~
700
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