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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 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 |
801～
850
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
