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 |
---|---|---|---|---|---|---|---|
2018/12/21 | 1,422 | 1,429 | 1,391 | 1,406 | -58 | -4% | 1,248,600 |
2018/12/20 | 1,479 | 1,509 | 1,455 | 1,464 | -32 | -2.1% | 1,103,500 |
2018/12/19 | 1,507 | 1,527 | 1,483 | 1,496 | -12 | -0.8% | 648,100 |
2018/12/18 | 1,506 | 1,531 | 1,495 | 1,508 | -13 | -0.9% | 604,600 |
2018/12/17 | 1,556 | 1,570 | 1,516 | 1,521 | -36 | -2.3% | 693,900 |
2018/12/14 | 1,605 | 1,619 | 1,554 | 1,557 | -47 | -2.9% | 704,900 |
2018/12/13 | 1,567 | 1,608 | 1,555 | 1,604 | +62 | +4% | 1,194,700 |
2018/12/12 | 1,514 | 1,583 | 1,477 | 1,542 | -49 | -3.1% | 3,374,900 |
2018/12/11 | 1,590 | 1,607 | 1,565 | 1,591 | -20 | -1.2% | 1,048,700 |
2018/12/10 | 1,646 | 1,650 | 1,608 | 1,611 | -71 | -4.2% | 676,000 |
2018/12/07 | 1,693 | 1,702 | 1,669 | 1,682 | -4 | -0.2% | 567,600 |
2018/12/06 | 1,713 | 1,719 | 1,672 | 1,686 | -33 | -1.9% | 556,000 |
2018/12/05 | 1,718 | 1,732 | 1,696 | 1,719 | -49 | -2.8% | 939,300 |
2018/12/04 | 1,815 | 1,825 | 1,762 | 1,768 | -61 | -3.3% | 1,212,600 |
2018/12/03 | 1,812 | 1,832 | 1,797 | 1,829 | +36 | +2% | 1,344,900 |
2018/11/30 | 1,794 | 1,812 | 1,787 | 1,793 | -7 | -0.4% | 593,300 |
2018/11/29 | 1,791 | 1,817 | 1,772 | 1,800 | +31 | +1.8% | 791,800 |
2018/11/28 | 1,806 | 1,808 | 1,753 | 1,769 | -51 | -2.8% | 929,800 |
2018/11/27 | 1,812 | 1,826 | 1,801 | 1,820 | +42 | +2.4% | 770,200 |
2018/11/26 | 1,733 | 1,786 | 1,729 | 1,778 | +9 | +0.5% | 494,800 |
2018/11/22 | 1,728 | 1,774 | 1,727 | 1,769 | +47 | +2.7% | 757,100 |
2018/11/21 | 1,704 | 1,745 | 1,701 | 1,722 | -18 | -1% | 770,400 |
2018/11/20 | 1,738 | 1,747 | 1,723 | 1,740 | -20 | -1.1% | 957,000 |
2018/11/19 | 1,771 | 1,779 | 1,744 | 1,760 | -7 | -0.4% | 446,800 |
2018/11/16 | 1,759 | 1,785 | 1,717 | 1,767 | -24 | -1.3% | 979,300 |
2018/11/15 | 1,716 | 1,794 | 1,716 | 1,791 | +82 | +4.8% | 1,542,100 |
2018/11/14 | 1,657 | 1,717 | 1,646 | 1,709 | +51 | +3.1% | 905,800 |
2018/11/13 | 1,671 | 1,697 | 1,645 | 1,658 | -43 | -2.5% | 1,243,700 |
2018/11/12 | 1,624 | 1,727 | 1,614 | 1,701 | +31 | +1.9% | 1,864,800 |
2018/11/09 | 1,634 | 1,691 | 1,615 | 1,670 | +43 | +2.6% | 1,409,200 |
2018/11/08 | 1,652 | 1,669 | 1,621 | 1,627 | -40 | -2.4% | 1,192,400 |
2018/11/07 | 1,698 | 1,709 | 1,664 | 1,667 | -9 | -0.5% | 825,100 |
2018/11/06 | 1,625 | 1,679 | 1,625 | 1,676 | +38 | +2.3% | 588,600 |
2018/11/05 | 1,700 | 1,713 | 1,635 | 1,638 | -102 | -5.9% | 1,594,400 |
2018/11/02 | 1,756 | 1,767 | 1,651 | 1,740 | -136 | -7.2% | 2,799,700 |
2018/11/01 | 1,881 | 1,901 | 1,873 | 1,876 | -14 | -0.7% | 624,200 |
2018/10/31 | 1,861 | 1,894 | 1,851 | 1,890 | +30 | +1.6% | 728,700 |
2018/10/30 | 1,850 | 1,892 | 1,836 | 1,860 | +21 | +1.1% | 1,217,700 |
2018/10/29 | 1,845 | 1,849 | 1,832 | 1,839 | +25 | +1.4% | 915,400 |
2018/10/26 | 1,819 | 1,836 | 1,787 | 1,814 | +13 | +0.7% | 1,171,900 |
2018/10/25 | 1,773 | 1,834 | 1,773 | 1,801 | -46 | -2.5% | 721,300 |
2018/10/24 | 1,835 | 1,859 | 1,821 | 1,847 | +15 | +0.8% | 567,700 |
2018/10/23 | 1,856 | 1,856 | 1,832 | 1,832 | -16 | -0.9% | 722,300 |
2018/10/22 | 1,825 | 1,868 | 1,810 | 1,848 | +8 | +0.4% | 1,020,700 |
2018/10/19 | 1,843 | 1,844 | 1,814 | 1,840 | -46 | -2.4% | 901,100 |
2018/10/18 | 1,906 | 1,911 | 1,880 | 1,886 | -12 | -0.6% | 390,800 |
2018/10/17 | 1,898 | 1,912 | 1,876 | 1,898 | +34 | +1.8% | 516,600 |
2018/10/16 | 1,839 | 1,870 | 1,832 | 1,864 | +25 | +1.4% | 626,900 |
2018/10/15 | 1,843 | 1,865 | 1,835 | 1,839 | -23 | -1.2% | 575,500 |
2018/10/12 | 1,869 | 1,887 | 1,854 | 1,862 | -14 | -0.7% | 983,100 |
1401~
1450
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