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 |
---|---|---|---|---|---|---|---|
2021/08/31 | 1,945 | 1,964 | 1,929 | 1,956 | ±0 | ±0% | 530,500 |
2021/08/30 | 1,949 | 1,958 | 1,940 | 1,956 | +47 | +2.5% | 620,600 |
2021/08/27 | 1,913 | 1,914 | 1,881 | 1,909 | -26 | -1.3% | 548,800 |
2021/08/26 | 1,951 | 1,958 | 1,920 | 1,935 | -21 | -1.1% | 413,400 |
2021/08/25 | 1,944 | 1,961 | 1,935 | 1,956 | +12 | +0.6% | 493,900 |
2021/08/24 | 1,954 | 1,971 | 1,941 | 1,944 | +18 | +0.9% | 525,100 |
2021/08/23 | 1,919 | 1,950 | 1,908 | 1,926 | +27 | +1.4% | 525,300 |
2021/08/20 | 1,919 | 1,926 | 1,881 | 1,899 | -44 | -2.3% | 715,900 |
2021/08/19 | 1,971 | 1,971 | 1,937 | 1,943 | -52 | -2.6% | 604,500 |
2021/08/18 | 1,975 | 2,005 | 1,968 | 1,995 | +31 | +1.6% | 455,100 |
2021/08/17 | 2,023 | 2,027 | 1,963 | 1,964 | -57 | -2.8% | 752,900 |
2021/08/16 | 2,023 | 2,036 | 2,012 | 2,021 | -38 | -1.8% | 574,300 |
2021/08/13 | 2,033 | 2,062 | 2,025 | 2,059 | +18 | +0.9% | 513,200 |
2021/08/12 | 2,028 | 2,059 | 2,021 | 2,041 | +28 | +1.4% | 713,200 |
2021/08/11 | 2,036 | 2,106 | 2,011 | 2,013 | +17 | +0.9% | 959,000 |
2021/08/10 | 1,995 | 2,032 | 1,931 | 1,996 | +34 | +1.7% | 1,823,500 |
2021/08/06 | 2,008 | 2,014 | 1,949 | 1,962 | -69 | -3.4% | 716,600 |
2021/08/05 | 2,033 | 2,051 | 2,018 | 2,031 | -18 | -0.9% | 412,400 |
2021/08/04 | 2,063 | 2,068 | 2,029 | 2,049 | -20 | -1% | 293,900 |
2021/08/03 | 2,075 | 2,091 | 2,054 | 2,069 | -13 | -0.6% | 346,900 |
2021/08/02 | 2,080 | 2,100 | 2,075 | 2,082 | +26 | +1.3% | 410,000 |
2021/07/30 | 2,080 | 2,082 | 2,047 | 2,056 | -46 | -2.2% | 468,100 |
2021/07/29 | 2,120 | 2,132 | 2,075 | 2,102 | +1 | ±0% | 484,000 |
2021/07/28 | 2,116 | 2,140 | 2,093 | 2,101 | -54 | -2.5% | 540,700 |
2021/07/27 | 2,112 | 2,168 | 2,099 | 2,155 | +63 | +3% | 1,065,500 |
2021/07/26 | 2,102 | 2,110 | 2,063 | 2,092 | +40 | +1.9% | 399,300 |
2021/07/21 | 2,069 | 2,083 | 2,046 | 2,052 | +33 | +1.6% | 465,300 |
2021/07/20 | 2,017 | 2,029 | 1,996 | 2,019 | -19 | -0.9% | 618,300 |
2021/07/19 | 2,068 | 2,070 | 2,020 | 2,038 | -66 | -3.1% | 748,100 |
2021/07/16 | 2,105 | 2,126 | 2,075 | 2,104 | +1 | ±0% | 787,400 |
2021/07/15 | 2,112 | 2,115 | 2,088 | 2,103 | -31 | -1.5% | 870,900 |
2021/07/14 | 2,169 | 2,169 | 2,126 | 2,134 | -84 | -3.8% | 760,000 |
2021/07/13 | 2,254 | 2,255 | 2,207 | 2,218 | -7 | -0.3% | 477,300 |
2021/07/12 | 2,283 | 2,285 | 2,222 | 2,225 | +12 | +0.5% | 539,900 |
2021/07/09 | 2,199 | 2,220 | 2,145 | 2,213 | -35 | -1.6% | 554,900 |
2021/07/08 | 2,262 | 2,277 | 2,242 | 2,248 | -25 | -1.1% | 418,700 |
2021/07/07 | 2,302 | 2,304 | 2,256 | 2,273 | -64 | -2.7% | 354,700 |
2021/07/06 | 2,370 | 2,370 | 2,334 | 2,337 | -8 | -0.3% | 370,800 |
2021/07/05 | 2,347 | 2,352 | 2,326 | 2,345 | -3 | -0.1% | 292,200 |
2021/07/02 | 2,315 | 2,349 | 2,303 | 2,348 | +32 | +1.4% | 421,300 |
2021/07/01 | 2,340 | 2,340 | 2,301 | 2,316 | -32 | -1.4% | 347,900 |
2021/06/30 | 2,346 | 2,377 | 2,340 | 2,348 | +31 | +1.3% | 534,400 |
2021/06/29 | 2,344 | 2,344 | 2,285 | 2,317 | -56 | -2.4% | 348,100 |
2021/06/28 | 2,360 | 2,388 | 2,354 | 2,373 | +12 | +0.5% | 289,400 |
2021/06/25 | 2,323 | 2,379 | 2,323 | 2,361 | +47 | +2% | 399,600 |
2021/06/24 | 2,326 | 2,337 | 2,313 | 2,314 | -10 | -0.4% | 396,700 |
2021/06/23 | 2,317 | 2,332 | 2,301 | 2,324 | -13 | -0.6% | 506,200 |
2021/06/22 | 2,320 | 2,346 | 2,299 | 2,337 | +51 | +2.2% | 610,100 |
2021/06/21 | 2,305 | 2,308 | 2,281 | 2,286 | -85 | -3.6% | 489,800 |
2021/06/18 | 2,417 | 2,417 | 2,366 | 2,371 | -49 | -2% | 668,400 |
751~
800
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