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 |
---|---|---|---|---|---|---|---|
2020/11/05 | 1,559 | 1,592 | 1,530 | 1,579 | +9 | +0.6% | 780,400 |
2020/11/04 | 1,605 | 1,612 | 1,566 | 1,570 | +2 | +0.1% | 414,800 |
2020/11/02 | 1,551 | 1,583 | 1,551 | 1,568 | +26 | +1.7% | 484,300 |
2020/10/30 | 1,598 | 1,606 | 1,536 | 1,542 | -52 | -3.3% | 599,300 |
2020/10/29 | 1,513 | 1,602 | 1,503 | 1,594 | -6 | -0.4% | 1,269,900 |
2020/10/28 | 1,628 | 1,631 | 1,586 | 1,600 | -52 | -3.1% | 615,200 |
2020/10/27 | 1,685 | 1,686 | 1,631 | 1,652 | -62 | -3.6% | 703,500 |
2020/10/26 | 1,728 | 1,749 | 1,705 | 1,714 | -9 | -0.5% | 732,300 |
2020/10/23 | 1,721 | 1,745 | 1,713 | 1,723 | +32 | +1.9% | 785,000 |
2020/10/22 | 1,690 | 1,703 | 1,683 | 1,691 | -14 | -0.8% | 421,400 |
2020/10/21 | 1,673 | 1,708 | 1,660 | 1,705 | +32 | +1.9% | 357,300 |
2020/10/20 | 1,665 | 1,703 | 1,656 | 1,673 | -7 | -0.4% | 574,900 |
2020/10/19 | 1,655 | 1,685 | 1,648 | 1,680 | +49 | +3% | 425,500 |
2020/10/16 | 1,654 | 1,654 | 1,615 | 1,631 | -12 | -0.7% | 609,600 |
2020/10/15 | 1,654 | 1,660 | 1,630 | 1,643 | -7 | -0.4% | 428,800 |
2020/10/14 | 1,666 | 1,666 | 1,633 | 1,650 | -50 | -2.9% | 624,700 |
2020/10/13 | 1,705 | 1,717 | 1,678 | 1,700 | -13 | -0.8% | 394,100 |
2020/10/12 | 1,725 | 1,726 | 1,698 | 1,713 | -20 | -1.2% | 436,100 |
2020/10/09 | 1,768 | 1,773 | 1,731 | 1,733 | -34 | -1.9% | 434,300 |
2020/10/08 | 1,777 | 1,782 | 1,756 | 1,767 | +1 | +0.1% | 428,000 |
2020/10/07 | 1,753 | 1,767 | 1,741 | 1,766 | -14 | -0.8% | 323,700 |
2020/10/06 | 1,783 | 1,788 | 1,767 | 1,780 | +5 | +0.3% | 562,900 |
2020/10/05 | 1,790 | 1,806 | 1,764 | 1,775 | +10 | +0.6% | 582,300 |
2020/10/02 | 1,721 | 1,785 | 1,721 | 1,765 | - | - | 1,214,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,712 | 1,722 | 1,692 | 1,692 | -38 | -2.2% | 541,700 |
2020/09/29 | 1,738 | 1,746 | 1,711 | 1,730 | -3 | -0.2% | 487,300 |
2020/09/28 | 1,711 | 1,733 | 1,686 | 1,733 | +28 | +1.6% | 478,200 |
2020/09/25 | 1,697 | 1,720 | 1,683 | 1,705 | +28 | +1.7% | 833,200 |
2020/09/24 | 1,699 | 1,703 | 1,666 | 1,677 | -39 | -2.3% | 615,300 |
2020/09/23 | 1,720 | 1,723 | 1,706 | 1,716 | -27 | -1.5% | 643,100 |
2020/09/18 | 1,759 | 1,769 | 1,743 | 1,743 | -7 | -0.4% | 913,200 |
2020/09/17 | 1,768 | 1,776 | 1,746 | 1,750 | -39 | -2.2% | 574,300 |
2020/09/16 | 1,817 | 1,817 | 1,785 | 1,789 | -23 | -1.3% | 454,400 |
2020/09/15 | 1,809 | 1,837 | 1,794 | 1,812 | +4 | +0.2% | 810,500 |
2020/09/14 | 1,785 | 1,824 | 1,782 | 1,808 | +34 | +1.9% | 632,200 |
2020/09/11 | 1,799 | 1,806 | 1,773 | 1,774 | -34 | -1.9% | 617,700 |
2020/09/10 | 1,770 | 1,815 | 1,764 | 1,808 | +46 | +2.6% | 469,100 |
2020/09/09 | 1,736 | 1,769 | 1,731 | 1,762 | -19 | -1.1% | 622,700 |
2020/09/08 | 1,801 | 1,806 | 1,771 | 1,781 | -18 | -1% | 406,700 |
2020/09/07 | 1,797 | 1,818 | 1,791 | 1,799 | +2 | +0.1% | 388,000 |
2020/09/04 | 1,769 | 1,806 | 1,765 | 1,797 | +10 | +0.6% | 383,300 |
2020/09/03 | 1,803 | 1,806 | 1,786 | 1,787 | +7 | +0.4% | 262,100 |
2020/09/02 | 1,810 | 1,820 | 1,771 | 1,780 | +23 | +1.3% | 458,600 |
2020/09/01 | 1,742 | 1,759 | 1,735 | 1,757 | -10 | -0.6% | 349,800 |
2020/08/31 | 1,763 | 1,786 | 1,748 | 1,767 | +38 | +2.2% | 561,000 |
2020/08/28 | 1,770 | 1,799 | 1,714 | 1,729 | -34 | -1.9% | 858,600 |
2020/08/27 | 1,766 | 1,786 | 1,751 | 1,763 | +37 | +2.1% | 779,200 |
2020/08/26 | 1,708 | 1,737 | 1,701 | 1,726 | -1 | -0.1% | 891,700 |
2020/08/25 | 1,721 | 1,735 | 1,713 | 1,727 | +38 | +2.2% | 589,200 |
951~
1000
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