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 |
---|---|---|---|---|---|---|---|
2019/03/12 | 1,290 | 1,307 | 1,275 | 1,300 | +29 | +2.3% | 794,200 |
2019/03/11 | 1,279 | 1,281 | 1,258 | 1,271 | +7 | +0.6% | 643,900 |
2019/03/08 | 1,311 | 1,319 | 1,256 | 1,264 | -73 | -5.5% | 1,038,600 |
2019/03/07 | 1,335 | 1,346 | 1,329 | 1,337 | -12 | -0.9% | 1,053,800 |
2019/03/06 | 1,371 | 1,376 | 1,345 | 1,349 | -25 | -1.8% | 861,200 |
2019/03/05 | 1,370 | 1,384 | 1,360 | 1,374 | -15 | -1.1% | 560,500 |
2019/03/04 | 1,415 | 1,428 | 1,383 | 1,389 | -2 | -0.1% | 925,600 |
2019/03/01 | 1,404 | 1,404 | 1,385 | 1,391 | -26 | -1.8% | 1,327,900 |
2019/02/28 | 1,402 | 1,422 | 1,392 | 1,417 | +7 | +0.5% | 1,275,800 |
2019/02/27 | 1,373 | 1,416 | 1,370 | 1,410 | +38 | +2.8% | 1,153,300 |
2019/02/26 | 1,373 | 1,380 | 1,362 | 1,372 | +8 | +0.6% | 622,100 |
2019/02/25 | 1,363 | 1,377 | 1,357 | 1,364 | +2 | +0.1% | 773,900 |
2019/02/22 | 1,386 | 1,388 | 1,358 | 1,362 | -34 | -2.4% | 888,300 |
2019/02/21 | 1,433 | 1,435 | 1,386 | 1,396 | -26 | -1.8% | 966,200 |
2019/02/20 | 1,483 | 1,483 | 1,419 | 1,422 | -54 | -3.7% | 1,125,500 |
2019/02/19 | 1,496 | 1,510 | 1,465 | 1,476 | -55 | -3.6% | 978,200 |
2019/02/18 | 1,492 | 1,552 | 1,490 | 1,531 | +61 | +4.1% | 1,514,200 |
2019/02/15 | 1,514 | 1,535 | 1,434 | 1,470 | -29 | -1.9% | 1,220,200 |
2019/02/14 | 1,506 | 1,520 | 1,496 | 1,499 | -12 | -0.8% | 446,400 |
2019/02/13 | 1,497 | 1,519 | 1,477 | 1,511 | +32 | +2.2% | 613,900 |
2019/02/12 | 1,474 | 1,507 | 1,451 | 1,479 | +6 | +0.4% | 774,400 |
2019/02/08 | 1,466 | 1,480 | 1,451 | 1,473 | -23 | -1.5% | 587,700 |
2019/02/07 | 1,519 | 1,524 | 1,485 | 1,496 | -15 | -1% | 397,300 |
2019/02/06 | 1,537 | 1,540 | 1,507 | 1,511 | -18 | -1.2% | 368,600 |
2019/02/05 | 1,549 | 1,549 | 1,520 | 1,529 | -2 | -0.1% | 320,400 |
2019/02/04 | 1,520 | 1,534 | 1,514 | 1,531 | +21 | +1.4% | 455,100 |
2019/02/01 | 1,520 | 1,537 | 1,500 | 1,510 | -18 | -1.2% | 579,900 |
2019/01/31 | 1,506 | 1,533 | 1,505 | 1,528 | +52 | +3.5% | 856,500 |
2019/01/30 | 1,484 | 1,491 | 1,463 | 1,476 | -23 | -1.5% | 700,400 |
2019/01/29 | 1,465 | 1,509 | 1,460 | 1,499 | +10 | +0.7% | 657,400 |
2019/01/28 | 1,505 | 1,524 | 1,489 | 1,489 | -10 | -0.7% | 464,900 |
2019/01/25 | 1,485 | 1,507 | 1,483 | 1,499 | +24 | +1.6% | 353,100 |
2019/01/24 | 1,449 | 1,476 | 1,443 | 1,475 | +8 | +0.5% | 278,600 |
2019/01/23 | 1,443 | 1,476 | 1,437 | 1,467 | +4 | +0.3% | 330,100 |
2019/01/22 | 1,473 | 1,482 | 1,453 | 1,463 | -18 | -1.2% | 309,900 |
2019/01/21 | 1,480 | 1,502 | 1,468 | 1,481 | +31 | +2.1% | 540,700 |
2019/01/18 | 1,427 | 1,458 | 1,427 | 1,450 | +38 | +2.7% | 432,600 |
2019/01/17 | 1,429 | 1,445 | 1,406 | 1,412 | +7 | +0.5% | 536,000 |
2019/01/16 | 1,412 | 1,416 | 1,373 | 1,405 | -15 | -1.1% | 784,700 |
2019/01/15 | 1,393 | 1,434 | 1,379 | 1,420 | -2 | -0.1% | 798,500 |
2019/01/11 | 1,433 | 1,434 | 1,393 | 1,422 | +4 | +0.3% | 452,900 |
2019/01/10 | 1,432 | 1,435 | 1,401 | 1,418 | -14 | -1% | 539,700 |
2019/01/09 | 1,429 | 1,454 | 1,399 | 1,432 | +41 | +2.9% | 944,400 |
2019/01/08 | 1,408 | 1,419 | 1,382 | 1,391 | +11 | +0.8% | 742,900 |
2019/01/07 | 1,370 | 1,407 | 1,363 | 1,380 | +52 | +3.9% | 631,800 |
2019/01/04 | 1,255 | 1,336 | 1,253 | 1,328 | -47 | -3.4% | 1,088,800 |
2018/12/28 | 1,388 | 1,425 | 1,366 | 1,375 | -20 | -1.4% | 1,274,400 |
2018/12/27 | 1,393 | 1,402 | 1,363 | 1,395 | +62 | +4.7% | 614,400 |
2018/12/26 | 1,315 | 1,343 | 1,309 | 1,333 | +8 | +0.6% | 794,800 |
2018/12/25 | 1,387 | 1,391 | 1,300 | 1,325 | -81 | -5.8% | 754,300 |
1351~
1400
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