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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,082 | 2,089 | 2,048 | 2,064 | -18 | -0.9% | 1,132,800 |
| 2024/09/05 | 2,080 | 2,118.5 | 2,052 | 2,082 | -6.5 | -0.3% | 1,268,000 |
| 2024/09/04 | 2,110 | 2,119.5 | 2,078.5 | 2,088.5 | -63 | -2.9% | 1,531,800 |
| 2024/09/03 | 2,170 | 2,171.5 | 2,140 | 2,151.5 | -12 | -0.6% | 712,200 |
| 2024/09/02 | 2,186 | 2,199 | 2,143 | 2,163.5 | +24.5 | +1.1% | 1,341,300 |
| 2024/08/30 | 2,116 | 2,144 | 2,113 | 2,139 | +15.5 | +0.7% | 776,400 |
| 2024/08/29 | 2,130 | 2,130 | 2,110.5 | 2,123.5 | -14 | -0.7% | 771,700 |
| 2024/08/28 | 2,098 | 2,137.5 | 2,081 | 2,137.5 | -10.5 | -0.5% | 1,504,900 |
| 2024/08/27 | 2,130 | 2,150.5 | 2,118 | 2,148 | +31.5 | +1.5% | 876,500 |
| 2024/08/26 | 2,139 | 2,144.5 | 2,086 | 2,116.5 | -48 | -2.2% | 1,547,700 |
| 2024/08/23 | 2,158 | 2,164.5 | 2,139 | 2,164.5 | +9 | +0.4% | 1,175,500 |
| 2024/08/22 | 2,195 | 2,195 | 2,145.5 | 2,155.5 | -21 | -1% | 1,115,000 |
| 2024/08/21 | 2,151.5 | 2,179 | 2,149 | 2,176.5 | +26.5 | +1.2% | 1,863,800 |
| 2024/08/20 | 2,149.5 | 2,158 | 2,126.5 | 2,150 | +47 | +2.2% | 1,134,300 |
| 2024/08/19 | 2,156 | 2,179 | 2,096 | 2,103 | -27 | -1.3% | 1,944,100 |
| 2024/08/16 | 2,168 | 2,195 | 2,113.5 | 2,130 | +58 | +2.8% | 1,729,500 |
| 2024/08/15 | 2,098.5 | 2,107.5 | 2,058.5 | 2,072 | +23.5 | +1.1% | 1,697,100 |
| 2024/08/14 | 2,009 | 2,061 | 1,972.5 | 2,048.5 | +37.5 | +1.9% | 3,134,500 |
| 2024/08/13 | 2,003 | 2,026 | 1,929 | 2,011 | +15 | +0.8% | 3,676,800 |
| 2024/08/09 | 2,122.5 | 2,180 | 1,964 | 1,996 | -82 | -3.9% | 4,345,500 |
| 2024/08/08 | 2,064 | 2,125 | 2,053.5 | 2,078 | +2 | +0.1% | 1,912,600 |
| 2024/08/07 | 2,100 | 2,187.5 | 2,056 | 2,076 | -66.5 | -3.1% | 2,338,200 |
| 2024/08/06 | 2,150 | 2,186 | 2,094.5 | 2,142.5 | +260.5 | +13.8% | 1,336,800 |
| 2024/08/05 | 2,022 | 2,054.5 | 1,867 | 1,882 | -334 | -15.1% | 1,844,300 |
| 2024/08/02 | 2,280.5 | 2,294 | 2,213 | 2,216 | -162.5 | -6.8% | 1,401,100 |
| 2024/08/01 | 2,442.5 | 2,457 | 2,343 | 2,378.5 | -114 | -4.6% | 1,138,400 |
| 2024/07/31 | 2,435 | 2,492.5 | 2,421 | 2,492.5 | +36 | +1.5% | 597,000 |
| 2024/07/30 | 2,432 | 2,458.5 | 2,430 | 2,456.5 | +28.5 | +1.2% | 476,800 |
| 2024/07/29 | 2,429 | 2,456 | 2,413 | 2,428 | +20.5 | +0.9% | 520,900 |
| 2024/07/26 | 2,412 | 2,439 | 2,399 | 2,407.5 | +11.5 | +0.5% | 650,200 |
| 2024/07/25 | 2,421.5 | 2,436.5 | 2,394 | 2,396 | -68.5 | -2.8% | 1,000,700 |
| 2024/07/24 | 2,515 | 2,515 | 2,458 | 2,464.5 | -53 | -2.1% | 734,600 |
| 2024/07/23 | 2,513 | 2,542 | 2,490.5 | 2,517.5 | +42.5 | +1.7% | 659,600 |
| 2024/07/22 | 2,534 | 2,537 | 2,474.5 | 2,475 | -58 | -2.3% | 915,200 |
| 2024/07/19 | 2,542 | 2,549.5 | 2,509.5 | 2,533 | +15.5 | +0.6% | 778,300 |
| 2024/07/18 | 2,530 | 2,534.5 | 2,503 | 2,517.5 | -21 | -0.8% | 819,900 |
| 2024/07/17 | 2,538 | 2,552 | 2,522 | 2,538.5 | +15.5 | +0.6% | 1,261,800 |
| 2024/07/16 | 2,555 | 2,564.5 | 2,520.5 | 2,523 | -31 | -1.2% | 876,400 |
| 2024/07/12 | 2,550 | 2,582 | 2,546.5 | 2,554 | -23 | -0.9% | 1,125,000 |
| 2024/07/11 | 2,588 | 2,604.5 | 2,569 | 2,577 | +46 | +1.8% | 933,900 |
| 2024/07/10 | 2,511 | 2,534 | 2,501 | 2,531 | +25.5 | +1% | 934,900 |
| 2024/07/09 | 2,511 | 2,519.5 | 2,462.5 | 2,505.5 | -14.5 | -0.6% | 1,401,600 |
| 2024/07/08 | 2,520 | 2,533.5 | 2,508.5 | 2,520 | +3.5 | +0.1% | 974,400 |
| 2024/07/05 | 2,583 | 2,587 | 2,515.5 | 2,516.5 | -67.5 | -2.6% | 1,108,900 |
| 2024/07/04 | 2,570 | 2,593 | 2,569 | 2,584 | ±0 | ±0% | 828,600 |
| 2024/07/03 | 2,621.5 | 2,623.5 | 2,564 | 2,584 | -59.5 | -2.3% | 915,700 |
| 2024/07/02 | 2,612 | 2,659.5 | 2,603 | 2,643.5 | +50 | +1.9% | 1,310,300 |
| 2024/07/01 | 2,600 | 2,610 | 2,581.5 | 2,593.5 | +25 | +1% | 730,100 |
| 2024/06/28 | 2,565 | 2,584 | 2,550.5 | 2,568.5 | +24.5 | +1% | 1,008,500 |
| 2024/06/27 | 2,525 | 2,556 | 2,521 | 2,544 | -70.5 | -2.7% | 1,334,100 |
51～
100
件表示中 / 3585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 | 238,200円 | +1.3% | -4.7% | 4.62% | 6.11倍 | 0.81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 | 304,400円 | +12.1% | +9.5% | 3.22% | 6.18倍 | 0.54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 | 177,300円 | +1.9% | -92.0% | 3.27% | 466.58倍 | 0.67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 | 162,500円 | -0.1% | +6.5% | 3.26% | 7.60倍 | 0.85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 | 419,000円 | +5.3% | -10.5% | 4.30% | 12.79倍 | 1.26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
