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 |
---|---|---|---|---|---|---|---|
2019/05/30 | 1,356 | 1,404 | 1,346 | 1,379 | +30 | +2.2% | 1,299,600 |
2019/05/29 | 1,352 | 1,363 | 1,322 | 1,349 | +6 | +0.4% | 827,000 |
2019/05/28 | 1,326 | 1,348 | 1,317 | 1,343 | +18 | +1.4% | 629,000 |
2019/05/27 | 1,333 | 1,340 | 1,323 | 1,325 | +4 | +0.3% | 458,300 |
2019/05/24 | 1,295 | 1,322 | 1,289 | 1,321 | +15 | +1.1% | 623,400 |
2019/05/23 | 1,307 | 1,334 | 1,299 | 1,306 | -19 | -1.4% | 869,400 |
2019/05/22 | 1,319 | 1,341 | 1,313 | 1,325 | +5 | +0.4% | 714,600 |
2019/05/21 | 1,315 | 1,344 | 1,308 | 1,320 | +16 | +1.2% | 1,129,300 |
2019/05/20 | 1,296 | 1,315 | 1,270 | 1,304 | -5 | -0.4% | 818,400 |
2019/05/17 | 1,363 | 1,364 | 1,307 | 1,309 | -42 | -3.1% | 1,089,900 |
2019/05/16 | 1,339 | 1,372 | 1,321 | 1,351 | +5 | +0.4% | 1,239,800 |
2019/05/15 | 1,311 | 1,349 | 1,295 | 1,346 | +36 | +2.7% | 1,637,200 |
2019/05/14 | 1,265 | 1,330 | 1,251 | 1,310 | -15 | -1.1% | 2,123,500 |
2019/05/13 | 1,306 | 1,365 | 1,285 | 1,325 | +199 | +17.7% | 3,539,100 |
2019/05/10 | 1,133 | 1,154 | 1,122 | 1,126 | -28 | -2.4% | 1,508,800 |
2019/05/09 | 1,201 | 1,204 | 1,151 | 1,154 | -56 | -4.6% | 1,093,600 |
2019/05/08 | 1,227 | 1,233 | 1,207 | 1,210 | -46 | -3.7% | 766,600 |
2019/05/07 | 1,313 | 1,313 | 1,255 | 1,256 | -43 | -3.3% | 1,067,900 |
2019/04/26 | 1,293 | 1,304 | 1,283 | 1,299 | -1 | -0.1% | 782,100 |
2019/04/25 | 1,312 | 1,313 | 1,286 | 1,300 | -3 | -0.2% | 495,500 |
2019/04/24 | 1,340 | 1,343 | 1,300 | 1,303 | -29 | -2.2% | 546,500 |
2019/04/23 | 1,340 | 1,341 | 1,325 | 1,332 | -11 | -0.8% | 454,400 |
2019/04/22 | 1,341 | 1,347 | 1,328 | 1,343 | +8 | +0.6% | 716,400 |
2019/04/19 | 1,342 | 1,345 | 1,324 | 1,335 | +7 | +0.5% | 469,800 |
2019/04/18 | 1,350 | 1,353 | 1,323 | 1,328 | -22 | -1.6% | 709,000 |
2019/04/17 | 1,328 | 1,356 | 1,320 | 1,350 | +29 | +2.2% | 530,700 |
2019/04/16 | 1,341 | 1,341 | 1,319 | 1,321 | -19 | -1.4% | 429,800 |
2019/04/15 | 1,338 | 1,348 | 1,332 | 1,340 | +25 | +1.9% | 458,800 |
2019/04/12 | 1,340 | 1,341 | 1,313 | 1,315 | -14 | -1.1% | 227,000 |
2019/04/11 | 1,334 | 1,340 | 1,320 | 1,329 | +14 | +1.1% | 408,500 |
2019/04/10 | 1,300 | 1,321 | 1,295 | 1,315 | -4 | -0.3% | 383,400 |
2019/04/09 | 1,340 | 1,343 | 1,306 | 1,319 | -14 | -1.1% | 532,300 |
2019/04/08 | 1,342 | 1,345 | 1,315 | 1,333 | -4 | -0.3% | 516,000 |
2019/04/05 | 1,325 | 1,337 | 1,320 | 1,337 | +13 | +1% | 503,500 |
2019/04/04 | 1,302 | 1,325 | 1,294 | 1,324 | +14 | +1.1% | 849,300 |
2019/04/03 | 1,296 | 1,314 | 1,289 | 1,310 | +12 | +0.9% | 872,500 |
2019/04/02 | 1,283 | 1,299 | 1,270 | 1,298 | +32 | +2.5% | 1,131,100 |
2019/04/01 | 1,265 | 1,282 | 1,257 | 1,266 | +11 | +0.9% | 1,383,500 |
2019/03/29 | 1,261 | 1,271 | 1,245 | 1,255 | -2 | -0.2% | 846,700 |
2019/03/28 | 1,279 | 1,283 | 1,255 | 1,257 | -39 | -3% | 575,100 |
2019/03/27 | 1,294 | 1,302 | 1,284 | 1,296 | -9 | -0.7% | 633,800 |
2019/03/26 | 1,288 | 1,315 | 1,276 | 1,305 | +19 | +1.5% | 929,000 |
2019/03/25 | 1,284 | 1,288 | 1,266 | 1,286 | -42 | -3.2% | 528,400 |
2019/03/22 | 1,321 | 1,329 | 1,310 | 1,328 | +24 | +1.8% | 553,000 |
2019/03/20 | 1,307 | 1,320 | 1,301 | 1,304 | -9 | -0.7% | 431,200 |
2019/03/19 | 1,326 | 1,333 | 1,309 | 1,313 | -8 | -0.6% | 598,200 |
2019/03/18 | 1,293 | 1,323 | 1,290 | 1,321 | +36 | +2.8% | 1,002,900 |
2019/03/15 | 1,289 | 1,300 | 1,274 | 1,285 | +44 | +3.5% | 1,588,900 |
2019/03/14 | 1,270 | 1,276 | 1,236 | 1,241 | -19 | -1.5% | 735,300 |
2019/03/13 | 1,288 | 1,303 | 1,258 | 1,260 | -40 | -3.1% | 638,900 |
1301~
1350
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