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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,880 | 2,927.5 | 2,838 | 2,846 | -66.5 | -2.3% | 1,436,700 |
| 2024/02/22 | 2,880 | 2,922.5 | 2,871 | 2,912.5 | +26.5 | +0.9% | 3,229,900 |
| 2024/02/21 | 2,870 | 2,935.5 | 2,866 | 2,886 | -5 | -0.2% | 2,653,700 |
| 2024/02/20 | 2,870 | 2,908 | 2,870 | 2,891 | +19 | +0.7% | 1,028,300 |
| 2024/02/19 | 2,846 | 2,904.5 | 2,831 | 2,872 | +34 | +1.2% | 1,209,900 |
| 2024/02/16 | 2,810 | 2,927.5 | 2,796.5 | 2,838 | +78 | +2.8% | 2,448,500 |
| 2024/02/15 | 2,682.5 | 2,760 | 2,580 | 2,760 | +127.5 | +4.8% | 3,056,100 |
| 2024/02/14 | 2,617.5 | 2,675 | 2,570 | 2,632.5 | +14.5 | +0.6% | 2,768,100 |
| 2024/02/13 | 2,577 | 2,622.5 | 2,557 | 2,618 | +50.5 | +2% | 1,085,800 |
| 2024/02/09 | 2,585 | 2,605 | 2,561 | 2,567.5 | +6.5 | +0.3% | 831,500 |
| 2024/02/08 | 2,570 | 2,576 | 2,530.5 | 2,561 | +5 | +0.2% | 736,500 |
| 2024/02/07 | 2,538 | 2,558.5 | 2,527 | 2,556 | +33 | +1.3% | 698,400 |
| 2024/02/06 | 2,499 | 2,538 | 2,488.5 | 2,523 | -8 | -0.3% | 727,200 |
| 2024/02/05 | 2,516.5 | 2,579 | 2,502 | 2,531 | +64.5 | +2.6% | 1,256,900 |
| 2024/02/02 | 2,438 | 2,477 | 2,430.5 | 2,466.5 | -1.5 | -0.1% | 1,032,000 |
| 2024/02/01 | 2,439 | 2,518.5 | 2,437 | 2,468 | +2 | +0.1% | 1,800,400 |
| 2024/01/31 | 2,425.5 | 2,470 | 2,418.5 | 2,466 | +20.5 | +0.8% | 2,032,300 |
| 2024/01/30 | 2,413 | 2,462 | 2,384.5 | 2,445.5 | +24.5 | +1% | 2,080,300 |
| 2024/01/29 | 2,440 | 2,444 | 2,396 | 2,421 | +4.5 | +0.2% | 2,050,200 |
| 2024/01/26 | 2,370 | 2,447 | 2,366 | 2,416.5 | +29.5 | +1.2% | 2,184,900 |
| 2024/01/25 | 2,338.5 | 2,388 | 2,333 | 2,387 | +35.5 | +1.5% | 1,663,600 |
| 2024/01/24 | 2,310 | 2,360.5 | 2,293 | 2,351.5 | +27.5 | +1.2% | 1,818,700 |
| 2024/01/23 | 2,355 | 2,389 | 2,309.5 | 2,324 | -31 | -1.3% | 3,642,200 |
| 2024/01/22 | 2,370 | 2,394 | 2,302.5 | 2,355 | +135 | +6.1% | 9,929,000 |
| 2024/01/19 | 2,574.5 | 2,576 | 2,062 | 2,220 | -339 | -13.2% | 22,100,700 |
| 2024/01/18 | 2,475 | 2,565 | 2,472.5 | 2,559 | +111.5 | +4.6% | 1,649,800 |
| 2024/01/17 | 2,436 | 2,478.5 | 2,436 | 2,447.5 | +13.5 | +0.6% | 923,800 |
| 2024/01/16 | 2,455.5 | 2,462 | 2,421 | 2,434 | -34.5 | -1.4% | 766,100 |
| 2024/01/15 | 2,472 | 2,492.5 | 2,462.5 | 2,468.5 | -5.5 | -0.2% | 855,900 |
| 2024/01/12 | 2,473.5 | 2,498.5 | 2,443 | 2,474 | +2 | +0.1% | 1,144,200 |
| 2024/01/11 | 2,439.5 | 2,486 | 2,433 | 2,472 | +59.5 | +2.5% | 1,350,600 |
| 2024/01/10 | 2,393 | 2,419 | 2,384.5 | 2,412.5 | +38.5 | +1.6% | 1,071,100 |
| 2024/01/09 | 2,380.5 | 2,383.5 | 2,346 | 2,374 | +17.5 | +0.7% | 990,400 |
| 2024/01/05 | 2,370.5 | 2,376 | 2,343 | 2,356.5 | -14.5 | -0.6% | 1,095,400 |
| 2024/01/04 | 2,349 | 2,379.5 | 2,326 | 2,371 | +11 | +0.5% | 1,316,400 |
| 2023/12/29 | 2,341 | 2,362.5 | 2,334.5 | 2,360 | +19.5 | +0.8% | 708,900 |
| 2023/12/28 | 2,313.5 | 2,346 | 2,303.5 | 2,340.5 | -60 | -2.5% | 675,100 |
| 2023/12/27 | 2,399 | 2,409.5 | 2,375.5 | 2,400.5 | +2 | +0.1% | 968,400 |
| 2023/12/26 | 2,397 | 2,413 | 2,381.5 | 2,398.5 | +8 | +0.3% | 670,600 |
| 2023/12/25 | 2,392.5 | 2,410 | 2,384.5 | 2,390.5 | +22 | +0.9% | 439,100 |
| 2023/12/22 | 2,360 | 2,380.5 | 2,353.5 | 2,368.5 | +25 | +1.1% | 578,800 |
| 2023/12/21 | 2,346 | 2,364 | 2,332.5 | 2,343.5 | -40 | -1.7% | 925,600 |
| 2023/12/20 | 2,381.5 | 2,402.5 | 2,378.5 | 2,383.5 | +5 | +0.2% | 618,500 |
| 2023/12/19 | 2,340.5 | 2,394 | 2,339.5 | 2,378.5 | +38.5 | +1.6% | 779,100 |
| 2023/12/18 | 2,340 | 2,353 | 2,320.5 | 2,340 | -18 | -0.8% | 838,900 |
| 2023/12/15 | 2,387.5 | 2,405 | 2,346 | 2,358 | -17 | -0.7% | 1,139,100 |
| 2023/12/14 | 2,400.5 | 2,422.5 | 2,365.5 | 2,375 | -75 | -3.1% | 1,318,200 |
| 2023/12/13 | 2,500 | 2,510 | 2,444.5 | 2,450 | -23 | -0.9% | 1,203,800 |
| 2023/12/12 | 2,465 | 2,487.5 | 2,449 | 2,473 | +56 | +2.3% | 1,277,600 |
| 2023/12/11 | 2,393 | 2,420.5 | 2,383.5 | 2,417 | +57 | +2.4% | 855,100 |
51～
100
件表示中 / 3452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 | 292,200円 | +1.3% | -21.0% | 3.59% | 10.00倍 | 1.14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 | 408,700円 | +7.6% | +9.0% | 2.28% | 8.82倍 | 0.89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 | 190,000円 | +1.9% | -2.8% | 3.05% | 13.51倍 | 0.80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 |
| 三星ベ | 464,500円 | +1.9% | -11.2% | 5.38% | 18.56倍 | 1.39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 |
| 住友理工 | 130,400円 | -0.9% | -15.6% | 2.91% | 8.41倍 | 0.69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
