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 |
---|---|---|---|---|---|---|---|
2020/08/24 | 1,723 | 1,727 | 1,685 | 1,689 | -23 | -1.3% | 378,500 |
2020/08/21 | 1,730 | 1,761 | 1,712 | 1,712 | -6 | -0.3% | 583,500 |
2020/08/20 | 1,699 | 1,718 | 1,695 | 1,718 | +5 | +0.3% | 722,500 |
2020/08/19 | 1,691 | 1,713 | 1,684 | 1,713 | +13 | +0.8% | 384,800 |
2020/08/18 | 1,699 | 1,709 | 1,687 | 1,700 | +7 | +0.4% | 625,900 |
2020/08/17 | 1,705 | 1,718 | 1,693 | 1,693 | -12 | -0.7% | 529,100 |
2020/08/14 | 1,715 | 1,731 | 1,705 | 1,705 | -3 | -0.2% | 608,000 |
2020/08/13 | 1,745 | 1,756 | 1,694 | 1,708 | -5 | -0.3% | 1,301,600 |
2020/08/12 | 1,733 | 1,768 | 1,692 | 1,713 | +4 | +0.2% | 2,047,300 |
2020/08/11 | 1,707 | 1,744 | 1,694 | 1,709 | +202 | +13.4% | 2,829,700 |
2020/08/07 | 1,516 | 1,532 | 1,487 | 1,507 | -23 | -1.5% | 1,340,800 |
2020/08/06 | 1,517 | 1,535 | 1,511 | 1,530 | +9 | +0.6% | 598,800 |
2020/08/05 | 1,516 | 1,528 | 1,506 | 1,521 | -2 | -0.1% | 758,700 |
2020/08/04 | 1,497 | 1,528 | 1,497 | 1,523 | +70 | +4.8% | 655,800 |
2020/08/03 | 1,424 | 1,466 | 1,421 | 1,453 | +49 | +3.5% | 756,100 |
2020/07/31 | 1,464 | 1,470 | 1,402 | 1,404 | -83 | -5.6% | 1,069,900 |
2020/07/30 | 1,491 | 1,502 | 1,455 | 1,487 | +7 | +0.5% | 1,366,900 |
2020/07/29 | 1,489 | 1,505 | 1,478 | 1,480 | -13 | -0.9% | 603,100 |
2020/07/28 | 1,504 | 1,505 | 1,485 | 1,493 | -4 | -0.3% | 449,200 |
2020/07/27 | 1,465 | 1,500 | 1,458 | 1,497 | +8 | +0.5% | 673,300 |
2020/07/22 | 1,500 | 1,521 | 1,489 | 1,489 | -3 | -0.2% | 605,200 |
2020/07/21 | 1,495 | 1,505 | 1,482 | 1,492 | -15 | -1% | 431,700 |
2020/07/20 | 1,512 | 1,523 | 1,492 | 1,507 | -6 | -0.4% | 481,900 |
2020/07/17 | 1,531 | 1,542 | 1,512 | 1,513 | -10 | -0.7% | 652,600 |
2020/07/16 | 1,544 | 1,559 | 1,519 | 1,523 | +3 | +0.2% | 1,026,600 |
2020/07/15 | 1,490 | 1,534 | 1,489 | 1,520 | +75 | +5.2% | 1,289,500 |
2020/07/14 | 1,440 | 1,451 | 1,424 | 1,445 | +8 | +0.6% | 336,900 |
2020/07/13 | 1,414 | 1,440 | 1,411 | 1,437 | +53 | +3.8% | 411,600 |
2020/07/10 | 1,408 | 1,408 | 1,380 | 1,384 | -27 | -1.9% | 565,800 |
2020/07/09 | 1,408 | 1,430 | 1,388 | 1,411 | -21 | -1.5% | 618,700 |
2020/07/08 | 1,440 | 1,476 | 1,424 | 1,432 | -17 | -1.2% | 687,200 |
2020/07/07 | 1,469 | 1,495 | 1,444 | 1,449 | -3 | -0.2% | 934,000 |
2020/07/06 | 1,415 | 1,457 | 1,414 | 1,452 | +31 | +2.2% | 716,700 |
2020/07/03 | 1,432 | 1,438 | 1,406 | 1,421 | +9 | +0.6% | 460,400 |
2020/07/02 | 1,432 | 1,440 | 1,391 | 1,412 | -26 | -1.8% | 890,300 |
2020/07/01 | 1,471 | 1,471 | 1,430 | 1,438 | -3 | -0.2% | 921,700 |
2020/06/30 | 1,434 | 1,471 | 1,414 | 1,441 | +34 | +2.4% | 844,800 |
2020/06/29 | 1,415 | 1,440 | 1,394 | 1,407 | -58 | -4% | 856,000 |
2020/06/26 | 1,490 | 1,491 | 1,453 | 1,465 | +25 | +1.7% | 655,300 |
2020/06/25 | 1,437 | 1,455 | 1,412 | 1,440 | -43 | -2.9% | 1,232,500 |
2020/06/24 | 1,455 | 1,497 | 1,451 | 1,483 | +29 | +2% | 1,094,800 |
2020/06/23 | 1,467 | 1,479 | 1,434 | 1,454 | -14 | -1% | 1,805,200 |
2020/06/22 | 1,521 | 1,524 | 1,460 | 1,468 | -61 | -4% | 1,515,900 |
2020/06/19 | 1,567 | 1,567 | 1,515 | 1,529 | -43 | -2.7% | 1,153,600 |
2020/06/18 | 1,590 | 1,594 | 1,553 | 1,572 | -11 | -0.7% | 949,600 |
2020/06/17 | 1,581 | 1,586 | 1,546 | 1,583 | +15 | +1% | 573,100 |
2020/06/16 | 1,495 | 1,581 | 1,495 | 1,568 | +117 | +8.1% | 875,400 |
2020/06/15 | 1,492 | 1,497 | 1,450 | 1,451 | -36 | -2.4% | 909,600 |
2020/06/12 | 1,437 | 1,502 | 1,423 | 1,487 | -6 | -0.4% | 1,286,800 |
2020/06/11 | 1,563 | 1,575 | 1,487 | 1,493 | -96 | -6% | 1,724,600 |
1001~
1050
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