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 |
|---|---|---|---|---|---|---|---|
| 2016/07/15 | 1,201 | 1,244 | 1,197 | 1,223 | +33 | +2.8% | 1,394,600 |
| 2016/07/14 | 1,183 | 1,194 | 1,161 | 1,190 | +1 | +0.1% | 1,299,000 |
| 2016/07/13 | 1,200 | 1,214 | 1,183 | 1,189 | +33 | +2.9% | 1,421,500 |
| 2016/07/12 | 1,128 | 1,169 | 1,124 | 1,156 | +62 | +5.7% | 1,666,700 |
| 2016/07/11 | 1,078 | 1,097 | 1,068 | 1,094 | +46 | +4.4% | 1,335,100 |
| 2016/07/08 | 1,056 | 1,073 | 1,041 | 1,048 | +1 | +0.1% | 1,417,600 |
| 2016/07/07 | 1,045 | 1,080 | 1,037 | 1,047 | +7 | +0.7% | 1,263,200 |
| 2016/07/06 | 1,053 | 1,066 | 1,022 | 1,040 | -63 | -5.7% | 1,436,700 |
| 2016/07/05 | 1,113 | 1,116 | 1,082 | 1,103 | -22 | -2% | 954,400 |
| 2016/07/04 | 1,142 | 1,143 | 1,114 | 1,125 | -29 | -2.5% | 1,039,000 |
| 2016/07/01 | 1,110 | 1,159 | 1,110 | 1,154 | +46 | +4.2% | 2,200,600 |
| 2016/06/30 | 1,085 | 1,117 | 1,081 | 1,108 | +50 | +4.7% | 2,305,300 |
| 2016/06/29 | 1,018 | 1,070 | 1,012 | 1,058 | +51 | +5.1% | 2,086,300 |
| 2016/06/28 | 987 | 1,013 | 959 | 1,007 | -21 | -2% | 2,690,700 |
| 2016/06/27 | 1,092 | 1,097 | 1,019 | 1,028 | -63 | -5.8% | 1,945,000 |
| 2016/06/24 | 1,208 | 1,224 | 1,061 | 1,091 | -88 | -7.5% | 2,556,800 |
| 2016/06/23 | 1,148 | 1,182 | 1,133 | 1,179 | +38 | +3.3% | 966,000 |
| 2016/06/22 | 1,163 | 1,165 | 1,135 | 1,141 | -35 | -3% | 1,243,500 |
| 2016/06/21 | 1,159 | 1,184 | 1,146 | 1,176 | +5 | +0.4% | 1,200,700 |
| 2016/06/20 | 1,176 | 1,193 | 1,153 | 1,171 | +15 | +1.3% | 1,263,900 |
| 2016/06/17 | 1,151 | 1,169 | 1,140 | 1,156 | +29 | +2.6% | 1,953,100 |
| 2016/06/16 | 1,218 | 1,218 | 1,118 | 1,127 | -108 | -8.7% | 2,157,400 |
| 2016/06/15 | 1,207 | 1,262 | 1,202 | 1,235 | +19 | +1.6% | 1,484,100 |
| 2016/06/14 | 1,240 | 1,248 | 1,205 | 1,216 | -35 | -2.8% | 1,321,500 |
| 2016/06/13 | 1,297 | 1,300 | 1,245 | 1,251 | -76 | -5.7% | 1,639,700 |
| 2016/06/10 | 1,327 | 1,358 | 1,317 | 1,327 | +11 | +0.8% | 1,156,200 |
| 2016/06/09 | 1,322 | 1,348 | 1,309 | 1,316 | -6 | -0.5% | 1,190,200 |
| 2016/06/08 | 1,276 | 1,325 | 1,276 | 1,322 | +48 | +3.8% | 1,265,000 |
| 2016/06/07 | 1,260 | 1,282 | 1,260 | 1,274 | +23 | +1.8% | 878,100 |
| 2016/06/06 | 1,242 | 1,263 | 1,233 | 1,251 | -27 | -2.1% | 1,123,200 |
| 2016/06/03 | 1,293 | 1,307 | 1,273 | 1,278 | -23 | -1.8% | 690,300 |
| 2016/06/02 | 1,328 | 1,329 | 1,286 | 1,301 | -44 | -3.3% | 1,207,000 |
| 2016/06/01 | 1,341 | 1,353 | 1,330 | 1,345 | -6 | -0.4% | 1,471,500 |
| 2016/05/31 | 1,288 | 1,363 | 1,283 | 1,351 | +55 | +4.2% | 3,007,000 |
| 2016/05/30 | 1,278 | 1,296 | 1,264 | 1,296 | +18 | +1.4% | 1,603,100 |
| 2016/05/27 | 1,249 | 1,283 | 1,246 | 1,278 | +11 | +0.9% | 1,214,900 |
| 2016/05/26 | 1,267 | 1,279 | 1,257 | 1,267 | +13 | +1% | 1,143,300 |
| 2016/05/25 | 1,259 | 1,266 | 1,250 | 1,254 | +16 | +1.3% | 954,400 |
| 2016/05/24 | 1,246 | 1,251 | 1,227 | 1,238 | -16 | -1.3% | 893,000 |
| 2016/05/23 | 1,258 | 1,260 | 1,237 | 1,254 | -4 | -0.3% | 815,700 |
| 2016/05/20 | 1,242 | 1,265 | 1,231 | 1,258 | +12 | +1% | 1,101,200 |
| 2016/05/19 | 1,250 | 1,263 | 1,243 | 1,246 | +11 | +0.9% | 1,914,900 |
| 2016/05/18 | 1,241 | 1,255 | 1,221 | 1,235 | -6 | -0.5% | 2,239,300 |
| 2016/05/17 | 1,260 | 1,288 | 1,227 | 1,241 | -28 | -2.2% | 3,706,800 |
| 2016/05/16 | 1,285 | 1,299 | 1,195 | 1,269 | -306 | -19.4% | 7,804,100 |
| 2016/05/13 | 1,644 | 1,644 | 1,575 | 1,575 | -51 | -3.1% | 1,278,800 |
| 2016/05/12 | 1,595 | 1,632 | 1,556 | 1,626 | +8 | +0.5% | 1,372,100 |
| 2016/05/11 | 1,643 | 1,664 | 1,615 | 1,618 | -13 | -0.8% | 901,600 |
| 2016/05/10 | 1,569 | 1,631 | 1,549 | 1,631 | +82 | +5.3% | 1,195,700 |
| 2016/05/09 | 1,556 | 1,564 | 1,543 | 1,549 | +2 | +0.1% | 817,500 |
2001～
2050
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
