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 |
|---|---|---|---|---|---|---|---|
| 2025/02/21 | 2,451 | 2,543.5 | 2,450.5 | 2,530.5 | +44.5 | +1.8% | 3,635,100 |
| 2025/02/20 | 2,540.5 | 2,554 | 2,486 | 2,486 | -79 | -3.1% | 3,146,700 |
| 2025/02/19 | 2,588 | 2,614 | 2,563 | 2,565 | -36.5 | -1.4% | 1,671,700 |
| 2025/02/18 | 2,611 | 2,639.5 | 2,583 | 2,601.5 | -18 | -0.7% | 1,701,300 |
| 2025/02/17 | 2,521 | 2,649 | 2,521 | 2,619.5 | +148.5 | +6% | 4,375,900 |
| 2025/02/14 | 2,561.5 | 2,582.5 | 2,407 | 2,471 | -66 | -2.6% | 5,536,500 |
| 2025/02/13 | 2,528 | 2,571 | 2,519 | 2,537 | +27 | +1.1% | 1,885,900 |
| 2025/02/12 | 2,500 | 2,519 | 2,467.5 | 2,510 | +22 | +0.9% | 1,366,000 |
| 2025/02/10 | 2,490 | 2,493.5 | 2,471.5 | 2,488 | +6.5 | +0.3% | 635,200 |
| 2025/02/07 | 2,468.5 | 2,485 | 2,445.5 | 2,481.5 | +13 | +0.5% | 706,200 |
| 2025/02/06 | 2,456.5 | 2,475 | 2,452.5 | 2,468.5 | -6.5 | -0.3% | 590,600 |
| 2025/02/05 | 2,508.5 | 2,520 | 2,460.5 | 2,475 | -16.5 | -0.7% | 695,100 |
| 2025/02/04 | 2,470 | 2,502 | 2,467 | 2,491.5 | +33 | +1.3% | 1,146,200 |
| 2025/02/03 | 2,510.5 | 2,513 | 2,448.5 | 2,458.5 | -99.5 | -3.9% | 1,384,300 |
| 2025/01/31 | 2,542.5 | 2,561 | 2,531 | 2,558 | -5 | -0.2% | 566,800 |
| 2025/01/30 | 2,525.5 | 2,564 | 2,525 | 2,563 | +40 | +1.6% | 871,300 |
| 2025/01/29 | 2,496.5 | 2,523 | 2,494 | 2,523 | +26.5 | +1.1% | 682,500 |
| 2025/01/28 | 2,497 | 2,515 | 2,489 | 2,496.5 | -13.5 | -0.5% | 933,700 |
| 2025/01/27 | 2,505 | 2,524.5 | 2,497.5 | 2,510 | +19 | +0.8% | 1,644,600 |
| 2025/01/24 | 2,490 | 2,511 | 2,468 | 2,491 | +0.5 | ±0% | 1,502,400 |
| 2025/01/23 | 2,482 | 2,492.5 | 2,462 | 2,490.5 | +4.5 | +0.2% | 1,024,600 |
| 2025/01/22 | 2,483.5 | 2,498 | 2,466 | 2,486 | +24 | +1% | 1,795,500 |
| 2025/01/21 | 2,465 | 2,472.5 | 2,435.5 | 2,462 | +23 | +0.9% | 1,776,300 |
| 2025/01/20 | 2,430.5 | 2,478.5 | 2,415 | 2,439 | +58.5 | +2.5% | 1,706,900 |
| 2025/01/17 | 2,372 | 2,388.5 | 2,349 | 2,380.5 | +24 | +1% | 1,240,000 |
| 2025/01/16 | 2,350 | 2,369 | 2,334 | 2,356.5 | -0.5 | ±0% | 1,079,500 |
| 2025/01/15 | 2,354.5 | 2,364.5 | 2,339.5 | 2,357 | -7 | -0.3% | 632,800 |
| 2025/01/14 | 2,369 | 2,375 | 2,337 | 2,364 | -11 | -0.5% | 1,156,000 |
| 2025/01/10 | 2,383 | 2,399 | 2,374.5 | 2,375 | -24 | -1% | 686,500 |
| 2025/01/09 | 2,430 | 2,439.5 | 2,396.5 | 2,399 | -47.5 | -1.9% | 1,080,200 |
| 2025/01/08 | 2,417.5 | 2,451 | 2,410.5 | 2,446.5 | +29 | +1.2% | 1,365,500 |
| 2025/01/07 | 2,425 | 2,426 | 2,401.5 | 2,417.5 | +1 | ±0% | 1,176,400 |
| 2025/01/06 | 2,430 | 2,433 | 2,403 | 2,416.5 | -29 | -1.2% | 1,507,400 |
| 2024/12/30 | 2,444 | 2,451.5 | 2,426.5 | 2,445.5 | +1.5 | +0.1% | 1,134,800 |
| 2024/12/27 | 2,420.5 | 2,445 | 2,408 | 2,444 | -42 | -1.7% | 2,255,000 |
| 2024/12/26 | 2,474.5 | 2,494 | 2,461.5 | 2,486 | +15.5 | +0.6% | 2,384,600 |
| 2024/12/25 | 2,469 | 2,470.5 | 2,444 | 2,470.5 | +9 | +0.4% | 1,310,300 |
| 2024/12/24 | 2,460 | 2,469 | 2,446.5 | 2,461.5 | -1.5 | -0.1% | 1,132,800 |
| 2024/12/23 | 2,450 | 2,464.5 | 2,426.5 | 2,463 | +29 | +1.2% | 1,388,300 |
| 2024/12/20 | 2,463 | 2,466 | 2,434 | 2,434 | +5.5 | +0.2% | 1,181,400 |
| 2024/12/19 | 2,420 | 2,442 | 2,415.5 | 2,428.5 | -19.5 | -0.8% | 1,372,200 |
| 2024/12/18 | 2,440 | 2,459 | 2,436 | 2,448 | +45 | +1.9% | 1,934,900 |
| 2024/12/17 | 2,460 | 2,461 | 2,403 | 2,403 | -47.5 | -1.9% | 1,484,500 |
| 2024/12/16 | 2,460 | 2,485 | 2,450.5 | 2,450.5 | +12 | +0.5% | 1,022,700 |
| 2024/12/13 | 2,425 | 2,444 | 2,418.5 | 2,438.5 | -5 | -0.2% | 1,362,200 |
| 2024/12/12 | 2,438 | 2,459.5 | 2,437 | 2,443.5 | +19.5 | +0.8% | 1,092,600 |
| 2024/12/11 | 2,417.5 | 2,437.5 | 2,398 | 2,424 | +18 | +0.7% | 962,800 |
| 2024/12/10 | 2,429 | 2,438 | 2,400.5 | 2,406 | +10 | +0.4% | 1,097,000 |
| 2024/12/09 | 2,398 | 2,420.5 | 2,393 | 2,396 | +8 | +0.3% | 1,315,800 |
| 2024/12/06 | 2,384 | 2,406 | 2,377.5 | 2,388 | +24 | +1% | 1,173,400 |
101～
150
件表示中 / 3745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 | 308,100円 | +3.5% | -26.6% | 4.06% | 9.49倍 | 1.00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 |
| ブリヂストン | 599,200円 | -2.3% | +19.8% | 3.84% | 15.80倍 | 1.07倍 |
|
タイヤ世界首位級。米ファイアストン買収など世界展開。タイヤ管理などサービス型事業を加速 |
| 浜ゴム | 421,400円 | +11.4% | +14.4% | 2.42% | 8.15倍 | 0.74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 | 167,800円 | +0.7% | +416.9% | 4.17% | 9.80倍 | 0.67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 | 180,300円 | -2.1% | -12.0% | 3.16% | 9.60倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
