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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 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 |
| 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 |
151～
200
件表示中 / 3778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 | 383,300円 | +3.5% | -23.6% | 3.39% | 10.54倍 | 1.24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 | 696,100円 | -2.3% | +19.8% | 3.30% | 18.08倍 | 1.31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 | 578,100円 | +12.8% | +17.0% | 1.94% | 10.36倍 | 1.05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 | 178,300円 | +0.3% | +416.9% | 3.93% | 10.42倍 | 0.73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 | 224,700円 | -2.9% | -9.4% | 2.67% | 11.38倍 | 1.09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
