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 |
|---|---|---|---|---|---|---|---|
| 2024/12/05 | 2,383 | 2,391 | 2,360.5 | 2,364 | -7 | -0.3% | 1,172,100 |
| 2024/12/04 | 2,367.5 | 2,382.5 | 2,359.5 | 2,371 | +12.5 | +0.5% | 1,044,200 |
| 2024/12/03 | 2,350 | 2,378.5 | 2,350 | 2,358.5 | +5 | +0.2% | 1,420,900 |
| 2024/12/02 | 2,332 | 2,364 | 2,330 | 2,353.5 | +25.5 | +1.1% | 815,600 |
| 2024/11/29 | 2,350 | 2,351.5 | 2,323.5 | 2,328 | -25 | -1.1% | 779,200 |
| 2024/11/28 | 2,306 | 2,356 | 2,298 | 2,353 | +46.5 | +2% | 870,800 |
| 2024/11/27 | 2,350 | 2,358 | 2,292 | 2,306.5 | -76.5 | -3.2% | 2,202,000 |
| 2024/11/26 | 2,392.5 | 2,403 | 2,354.5 | 2,383 | -19 | -0.8% | 1,542,200 |
| 2024/11/25 | 2,410.5 | 2,439.5 | 2,396.5 | 2,402 | +2 | +0.1% | 1,848,600 |
| 2024/11/22 | 2,382 | 2,408 | 2,371 | 2,400 | +18 | +0.8% | 1,254,000 |
| 2024/11/21 | 2,412 | 2,432.5 | 2,381.5 | 2,382 | -29 | -1.2% | 1,368,800 |
| 2024/11/20 | 2,439.5 | 2,455 | 2,404 | 2,411 | -15.5 | -0.6% | 1,481,500 |
| 2024/11/19 | 2,383 | 2,429.5 | 2,382 | 2,426.5 | +48.5 | +2% | 1,855,400 |
| 2024/11/18 | 2,392 | 2,422 | 2,375 | 2,378 | -13.5 | -0.6% | 2,178,400 |
| 2024/11/15 | 2,375 | 2,415.5 | 2,359 | 2,391.5 | +21.5 | +0.9% | 3,147,200 |
| 2024/11/14 | 2,350 | 2,467 | 2,347 | 2,370 | +187 | +8.6% | 10,166,100 |
| 2024/11/13 | 2,177 | 2,209.5 | 2,176 | 2,183 | +10.5 | +0.5% | 2,546,900 |
| 2024/11/12 | 2,160 | 2,213 | 2,152 | 2,172.5 | +26.5 | +1.2% | 2,174,300 |
| 2024/11/11 | 2,152.5 | 2,161.5 | 2,138 | 2,146 | -5 | -0.2% | 1,768,100 |
| 2024/11/08 | 2,223 | 2,224 | 2,142 | 2,151 | -72 | -3.2% | 2,863,300 |
| 2024/11/07 | 2,200 | 2,229.5 | 2,193 | 2,223 | +47 | +2.2% | 2,286,400 |
| 2024/11/06 | 2,187.5 | 2,209.5 | 2,174 | 2,176 | +10 | +0.5% | 1,726,200 |
| 2024/11/05 | 2,181 | 2,195.5 | 2,166 | 2,166 | -7.5 | -0.3% | 1,222,200 |
| 2024/11/01 | 2,164 | 2,192.5 | 2,155 | 2,173.5 | -15.5 | -0.7% | 1,182,000 |
| 2024/10/31 | 2,186.5 | 2,197.5 | 2,172 | 2,189 | +13.5 | +0.6% | 953,400 |
| 2024/10/30 | 2,185 | 2,195 | 2,174 | 2,175.5 | -7.5 | -0.3% | 1,044,000 |
| 2024/10/29 | 2,173 | 2,183 | 2,156 | 2,183 | +15.5 | +0.7% | 802,400 |
| 2024/10/28 | 2,138 | 2,172 | 2,124 | 2,167.5 | +30 | +1.4% | 1,186,400 |
| 2024/10/25 | 2,135 | 2,147.5 | 2,124 | 2,137.5 | -8 | -0.4% | 927,200 |
| 2024/10/24 | 2,130 | 2,146.5 | 2,096 | 2,145.5 | +3 | +0.1% | 1,681,400 |
| 2024/10/23 | 2,160 | 2,171 | 2,138 | 2,142.5 | -12.5 | -0.6% | 1,064,800 |
| 2024/10/22 | 2,135 | 2,166.5 | 2,126 | 2,155 | +15 | +0.7% | 1,560,400 |
| 2024/10/21 | 2,129 | 2,150 | 2,119 | 2,140 | +23 | +1.1% | 959,500 |
| 2024/10/18 | 2,150 | 2,150 | 2,115 | 2,117 | -34.5 | -1.6% | 1,256,000 |
| 2024/10/17 | 2,148 | 2,169 | 2,142.5 | 2,151.5 | +14 | +0.7% | 854,200 |
| 2024/10/16 | 2,130 | 2,157 | 2,122 | 2,137.5 | -5.5 | -0.3% | 1,119,500 |
| 2024/10/15 | 2,152 | 2,164 | 2,132 | 2,143 | +18.5 | +0.9% | 1,398,100 |
| 2024/10/11 | 2,130 | 2,141 | 2,123 | 2,124.5 | -23.5 | -1.1% | 1,269,000 |
| 2024/10/10 | 2,130 | 2,159 | 2,121 | 2,148 | +31.5 | +1.5% | 1,113,100 |
| 2024/10/09 | 2,125.5 | 2,136 | 2,101 | 2,116.5 | -3.5 | -0.2% | 1,190,900 |
| 2024/10/08 | 2,147 | 2,152.5 | 2,120 | 2,120 | -50 | -2.3% | 1,696,100 |
| 2024/10/07 | 2,179.5 | 2,180.5 | 2,151 | 2,170 | +47.5 | +2.2% | 1,261,200 |
| 2024/10/04 | 2,125 | 2,128 | 2,108 | 2,122.5 | +0.5 | ±0% | 1,150,400 |
| 2024/10/03 | 2,140 | 2,146.5 | 2,118 | 2,122 | +25 | +1.2% | 1,239,300 |
| 2024/10/02 | 2,106.5 | 2,129 | 2,090 | 2,097 | -22 | -1% | 1,519,700 |
| 2024/10/01 | 2,101 | 2,135 | 2,099 | 2,119 | +32 | +1.5% | 1,699,300 |
| 2024/09/30 | 2,088 | 2,122 | 2,080.5 | 2,087 | -64 | -3% | 1,505,000 |
| 2024/09/27 | 2,139 | 2,159 | 2,114 | 2,151 | +43.5 | +2.1% | 1,140,600 |
| 2024/09/26 | 2,080 | 2,107.5 | 2,070.5 | 2,107.5 | +30 | +1.4% | 1,251,700 |
| 2024/09/25 | 2,058 | 2,085 | 2,051 | 2,077.5 | +30.5 | +1.5% | 857,600 |
151～
200
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
