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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,900 | 2,974 | 2,870 | 2,966 | +107 | +3.7% | 1,136,500 |
| 2024/04/11 | 2,852.5 | 2,874 | 2,837.5 | 2,859 | -23 | -0.8% | 419,600 |
| 2024/04/10 | 2,850 | 2,883.5 | 2,836.5 | 2,882 | +51.5 | +1.8% | 595,500 |
| 2024/04/09 | 2,830 | 2,853 | 2,806.5 | 2,830.5 | +13 | +0.5% | 343,700 |
| 2024/04/08 | 2,806 | 2,824.5 | 2,791.5 | 2,817.5 | +11.5 | +0.4% | 389,000 |
| 2024/04/05 | 2,776 | 2,806 | 2,752.5 | 2,806 | -17.5 | -0.6% | 505,700 |
| 2024/04/04 | 2,797.5 | 2,830.5 | 2,775.5 | 2,823.5 | +58 | +2.1% | 601,000 |
| 2024/04/03 | 2,700 | 2,776 | 2,681.5 | 2,765.5 | +39 | +1.4% | 686,800 |
| 2024/04/02 | 2,776 | 2,788 | 2,713.5 | 2,726.5 | -36 | -1.3% | 565,300 |
| 2024/04/01 | 2,828 | 2,833 | 2,725 | 2,762.5 | -65.5 | -2.3% | 818,400 |
| 2024/03/29 | 2,860 | 2,869.5 | 2,819.5 | 2,828 | -19 | -0.7% | 610,800 |
| 2024/03/28 | 2,860 | 2,899 | 2,847 | 2,847 | -23.5 | -0.8% | 542,900 |
| 2024/03/27 | 2,847 | 2,885 | 2,832 | 2,870.5 | +29.5 | +1% | 712,000 |
| 2024/03/26 | 2,845.5 | 2,872.5 | 2,815 | 2,841 | +29.5 | +1% | 683,800 |
| 2024/03/25 | 2,848.5 | 2,848.5 | 2,810.5 | 2,811.5 | -46 | -1.6% | 509,800 |
| 2024/03/22 | 2,850.5 | 2,882 | 2,815 | 2,857.5 | +18 | +0.6% | 761,700 |
| 2024/03/21 | 2,832.5 | 2,844.5 | 2,809 | 2,839.5 | +31 | +1.1% | 616,800 |
| 2024/03/19 | 2,731.5 | 2,821 | 2,720 | 2,808.5 | +93 | +3.4% | 938,600 |
| 2024/03/18 | 2,675 | 2,715.5 | 2,653 | 2,715.5 | +56.5 | +2.1% | 643,300 |
| 2024/03/15 | 2,617 | 2,671 | 2,606.5 | 2,659 | +68.5 | +2.6% | 1,422,700 |
| 2024/03/14 | 2,570 | 2,596 | 2,554 | 2,590.5 | +31.5 | +1.2% | 439,600 |
| 2024/03/13 | 2,600 | 2,612.5 | 2,542 | 2,559 | -22.5 | -0.9% | 540,400 |
| 2024/03/12 | 2,580 | 2,586 | 2,536 | 2,581.5 | -8.5 | -0.3% | 536,000 |
| 2024/03/11 | 2,572.5 | 2,598.5 | 2,543 | 2,590 | -13 | -0.5% | 751,500 |
| 2024/03/08 | 2,632.5 | 2,632.5 | 2,579.5 | 2,603 | -65 | -2.4% | 1,085,300 |
| 2024/03/07 | 2,780 | 2,788 | 2,665 | 2,668 | -62 | -2.3% | 1,235,800 |
| 2024/03/06 | 2,670 | 2,738 | 2,652 | 2,730 | +39 | +1.4% | 952,800 |
| 2024/03/05 | 2,619.5 | 2,705.5 | 2,608 | 2,691 | +57 | +2.2% | 1,222,800 |
| 2024/03/04 | 2,677.5 | 2,706 | 2,628 | 2,634 | -43.5 | -1.6% | 857,200 |
| 2024/03/01 | 2,700 | 2,726 | 2,664 | 2,677.5 | -32.5 | -1.2% | 999,400 |
| 2024/02/29 | 2,688 | 2,729 | 2,651 | 2,710 | +22.5 | +0.8% | 1,422,600 |
| 2024/02/28 | 2,749 | 2,768 | 2,670 | 2,687.5 | -76 | -2.8% | 1,549,700 |
| 2024/02/27 | 2,834 | 2,845.5 | 2,754 | 2,763.5 | -82.5 | -2.9% | 1,242,800 |
| 2024/02/26 | 2,880 | 2,927.5 | 2,838 | 2,846 | -66.5 | -2.3% | 1,436,700 |
| 2024/02/22 | 2,880 | 2,922.5 | 2,871 | 2,912.5 | +26.5 | +0.9% | 3,229,900 |
| 2024/02/21 | 2,870 | 2,935.5 | 2,866 | 2,886 | -5 | -0.2% | 2,653,700 |
| 2024/02/20 | 2,870 | 2,908 | 2,870 | 2,891 | +19 | +0.7% | 1,028,300 |
| 2024/02/19 | 2,846 | 2,904.5 | 2,831 | 2,872 | +34 | +1.2% | 1,209,900 |
| 2024/02/16 | 2,810 | 2,927.5 | 2,796.5 | 2,838 | +78 | +2.8% | 2,448,500 |
| 2024/02/15 | 2,682.5 | 2,760 | 2,580 | 2,760 | +127.5 | +4.8% | 3,056,100 |
| 2024/02/14 | 2,617.5 | 2,675 | 2,570 | 2,632.5 | +14.5 | +0.6% | 2,768,100 |
| 2024/02/13 | 2,577 | 2,622.5 | 2,557 | 2,618 | +50.5 | +2% | 1,085,800 |
| 2024/02/09 | 2,585 | 2,605 | 2,561 | 2,567.5 | +6.5 | +0.3% | 831,500 |
| 2024/02/08 | 2,570 | 2,576 | 2,530.5 | 2,561 | +5 | +0.2% | 736,500 |
| 2024/02/07 | 2,538 | 2,558.5 | 2,527 | 2,556 | +33 | +1.3% | 698,400 |
| 2024/02/06 | 2,499 | 2,538 | 2,488.5 | 2,523 | -8 | -0.3% | 727,200 |
| 2024/02/05 | 2,516.5 | 2,579 | 2,502 | 2,531 | +64.5 | +2.6% | 1,256,900 |
| 2024/02/02 | 2,438 | 2,477 | 2,430.5 | 2,466.5 | -1.5 | -0.1% | 1,032,000 |
| 2024/02/01 | 2,439 | 2,518.5 | 2,437 | 2,468 | +2 | +0.1% | 1,800,400 |
| 2024/01/31 | 2,425.5 | 2,470 | 2,418.5 | 2,466 | +20.5 | +0.8% | 2,032,300 |
151～
200
件表示中 / 3585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 | 238,200円 | +1.3% | -4.7% | 4.62% | 6.11倍 | 0.81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 | 304,400円 | +12.1% | +9.5% | 3.22% | 6.18倍 | 0.54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 | 177,300円 | +1.9% | -92.0% | 3.27% | 466.58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 | 162,500円 | -0.1% | +6.5% | 3.26% | 7.60倍 | 0.85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 | 419,000円 | +5.3% | -10.5% | 4.30% | 12.79倍 | 1.26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
