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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,465 | 2,472.5 | 2,435.5 | 2,462 | +23 | +0.9% | 1,776,300 |
| 2025/01/20 | 2,430.5 | 2,478.5 | 2,415 | 2,439 | +58.5 | +2.5% | 1,706,900 |
| 2025/01/17 | 2,372 | 2,388.5 | 2,349 | 2,380.5 | +24 | +1% | 1,240,000 |
| 2025/01/16 | 2,350 | 2,369 | 2,334 | 2,356.5 | -0.5 | ±0% | 1,079,500 |
| 2025/01/15 | 2,354.5 | 2,364.5 | 2,339.5 | 2,357 | -7 | -0.3% | 632,800 |
| 2025/01/14 | 2,369 | 2,375 | 2,337 | 2,364 | -11 | -0.5% | 1,156,000 |
| 2025/01/10 | 2,383 | 2,399 | 2,374.5 | 2,375 | -24 | -1% | 686,500 |
| 2025/01/09 | 2,430 | 2,439.5 | 2,396.5 | 2,399 | -47.5 | -1.9% | 1,080,200 |
| 2025/01/08 | 2,417.5 | 2,451 | 2,410.5 | 2,446.5 | +29 | +1.2% | 1,365,500 |
| 2025/01/07 | 2,425 | 2,426 | 2,401.5 | 2,417.5 | +1 | ±0% | 1,176,400 |
| 2025/01/06 | 2,430 | 2,433 | 2,403 | 2,416.5 | -29 | -1.2% | 1,507,400 |
| 2024/12/30 | 2,444 | 2,451.5 | 2,426.5 | 2,445.5 | +1.5 | +0.1% | 1,134,800 |
| 2024/12/27 | 2,420.5 | 2,445 | 2,408 | 2,444 | -42 | -1.7% | 2,255,000 |
| 2024/12/26 | 2,474.5 | 2,494 | 2,461.5 | 2,486 | +15.5 | +0.6% | 2,384,600 |
| 2024/12/25 | 2,469 | 2,470.5 | 2,444 | 2,470.5 | +9 | +0.4% | 1,310,300 |
| 2024/12/24 | 2,460 | 2,469 | 2,446.5 | 2,461.5 | -1.5 | -0.1% | 1,132,800 |
| 2024/12/23 | 2,450 | 2,464.5 | 2,426.5 | 2,463 | +29 | +1.2% | 1,388,300 |
| 2024/12/20 | 2,463 | 2,466 | 2,434 | 2,434 | +5.5 | +0.2% | 1,181,400 |
| 2024/12/19 | 2,420 | 2,442 | 2,415.5 | 2,428.5 | -19.5 | -0.8% | 1,372,200 |
| 2024/12/18 | 2,440 | 2,459 | 2,436 | 2,448 | +45 | +1.9% | 1,934,900 |
| 2024/12/17 | 2,460 | 2,461 | 2,403 | 2,403 | -47.5 | -1.9% | 1,484,500 |
| 2024/12/16 | 2,460 | 2,485 | 2,450.5 | 2,450.5 | +12 | +0.5% | 1,022,700 |
| 2024/12/13 | 2,425 | 2,444 | 2,418.5 | 2,438.5 | -5 | -0.2% | 1,362,200 |
| 2024/12/12 | 2,438 | 2,459.5 | 2,437 | 2,443.5 | +19.5 | +0.8% | 1,092,600 |
| 2024/12/11 | 2,417.5 | 2,437.5 | 2,398 | 2,424 | +18 | +0.7% | 962,800 |
| 2024/12/10 | 2,429 | 2,438 | 2,400.5 | 2,406 | +10 | +0.4% | 1,097,000 |
| 2024/12/09 | 2,398 | 2,420.5 | 2,393 | 2,396 | +8 | +0.3% | 1,315,800 |
| 2024/12/06 | 2,384 | 2,406 | 2,377.5 | 2,388 | +24 | +1% | 1,173,400 |
| 2024/12/05 | 2,383 | 2,391 | 2,360.5 | 2,364 | -7 | -0.3% | 1,172,100 |
| 2024/12/04 | 2,367.5 | 2,382.5 | 2,359.5 | 2,371 | +12.5 | +0.5% | 1,044,200 |
| 2024/12/03 | 2,350 | 2,378.5 | 2,350 | 2,358.5 | +5 | +0.2% | 1,420,900 |
| 2024/12/02 | 2,332 | 2,364 | 2,330 | 2,353.5 | +25.5 | +1.1% | 815,600 |
| 2024/11/29 | 2,350 | 2,351.5 | 2,323.5 | 2,328 | -25 | -1.1% | 779,200 |
| 2024/11/28 | 2,306 | 2,356 | 2,298 | 2,353 | +46.5 | +2% | 870,800 |
| 2024/11/27 | 2,350 | 2,358 | 2,292 | 2,306.5 | -76.5 | -3.2% | 2,202,000 |
| 2024/11/26 | 2,392.5 | 2,403 | 2,354.5 | 2,383 | -19 | -0.8% | 1,542,200 |
| 2024/11/25 | 2,410.5 | 2,439.5 | 2,396.5 | 2,402 | +2 | +0.1% | 1,848,600 |
| 2024/11/22 | 2,382 | 2,408 | 2,371 | 2,400 | +18 | +0.8% | 1,254,000 |
| 2024/11/21 | 2,412 | 2,432.5 | 2,381.5 | 2,382 | -29 | -1.2% | 1,368,800 |
| 2024/11/20 | 2,439.5 | 2,455 | 2,404 | 2,411 | -15.5 | -0.6% | 1,481,500 |
| 2024/11/19 | 2,383 | 2,429.5 | 2,382 | 2,426.5 | +48.5 | +2% | 1,855,400 |
| 2024/11/18 | 2,392 | 2,422 | 2,375 | 2,378 | -13.5 | -0.6% | 2,178,400 |
| 2024/11/15 | 2,375 | 2,415.5 | 2,359 | 2,391.5 | +21.5 | +0.9% | 3,147,200 |
| 2024/11/14 | 2,350 | 2,467 | 2,347 | 2,370 | +187 | +8.6% | 10,166,100 |
| 2024/11/13 | 2,177 | 2,209.5 | 2,176 | 2,183 | +10.5 | +0.5% | 2,546,900 |
| 2024/11/12 | 2,160 | 2,213 | 2,152 | 2,172.5 | +26.5 | +1.2% | 2,174,300 |
| 2024/11/11 | 2,152.5 | 2,161.5 | 2,138 | 2,146 | -5 | -0.2% | 1,768,100 |
| 2024/11/08 | 2,223 | 2,224 | 2,142 | 2,151 | -72 | -3.2% | 2,863,300 |
| 2024/11/07 | 2,200 | 2,229.5 | 2,193 | 2,223 | +47 | +2.2% | 2,286,400 |
| 2024/11/06 | 2,187.5 | 2,209.5 | 2,174 | 2,176 | +10 | +0.5% | 1,726,200 |
51～
100
件表示中 / 3673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 | 231,600円 | +3.5% | -26.6% | 5.40% | 7.13倍 | 0.75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 | 285,300円 | +11.4% | +14.4% | 3.58% | 5.54倍 | 0.51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 | 147,600円 | +3.2% | +416.9% | 4.74% | 8.63倍 | 0.59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 | 148,000円 | +2.4% | +18.5% | 4.05% | 6.17倍 | 0.77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 | 340,500円 | +5.3% | -10.5% | 5.29% | 10.31倍 | 1.02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
