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 |
|---|---|---|---|---|---|---|---|
| 2016/06/06 | 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 |
| 2016/05/06 | 1,554 | 1,567 | 1,525 | 1,547 | -1 | -0.1% | 1,215,000 |
| 2016/05/02 | 1,564 | 1,587 | 1,521 | 1,548 | -133 | -7.9% | 1,691,100 |
| 2016/04/28 | 1,760 | 1,779 | 1,672 | 1,681 | -53 | -3.1% | 1,761,500 |
| 2016/04/27 | 1,680 | 1,737 | 1,673 | 1,734 | +39 | +2.3% | 1,742,400 |
| 2016/04/26 | 1,698 | 1,706 | 1,667 | 1,695 | +11 | +0.7% | 1,794,700 |
| 2016/04/25 | 1,665 | 1,697 | 1,651 | 1,684 | +36 | +2.2% | 1,439,200 |
| 2016/04/22 | 1,602 | 1,648 | 1,601 | 1,648 | +22 | +1.4% | 1,294,000 |
| 2016/04/21 | 1,619 | 1,645 | 1,597 | 1,626 | +55 | +3.5% | 1,306,300 |
| 2016/04/20 | 1,613 | 1,639 | 1,568 | 1,571 | -20 | -1.3% | 1,053,900 |
| 2016/04/19 | 1,558 | 1,602 | 1,548 | 1,591 | +73 | +4.8% | 1,334,300 |
| 2016/04/18 | 1,520 | 1,555 | 1,512 | 1,518 | -102 | -6.3% | 1,610,500 |
| 2016/04/15 | 1,609 | 1,654 | 1,600 | 1,620 | -20 | -1.2% | 1,694,300 |
| 2016/04/14 | 1,620 | 1,640 | 1,607 | 1,640 | +60 | +3.8% | 2,073,600 |
| 2016/04/13 | 1,540 | 1,605 | 1,533 | 1,580 | +70 | +4.6% | 2,518,800 |
| 2016/04/12 | 1,453 | 1,520 | 1,444 | 1,510 | +47 | +3.2% | 1,681,500 |
| 2016/04/11 | 1,469 | 1,477 | 1,417 | 1,463 | -3 | -0.2% | 1,471,300 |
| 2016/04/08 | 1,437 | 1,492 | 1,412 | 1,466 | -9 | -0.6% | 1,570,400 |
| 2016/04/07 | 1,510 | 1,524 | 1,465 | 1,475 | -38 | -2.5% | 1,423,200 |
| 2016/04/06 | 1,457 | 1,517 | 1,452 | 1,513 | +63 | +4.3% | 2,230,300 |
| 2016/04/05 | 1,537 | 1,541 | 1,443 | 1,450 | -103 | -6.6% | 2,784,800 |
| 2016/04/04 | 1,581 | 1,608 | 1,544 | 1,553 | -48 | -3% | 1,202,900 |
| 2016/04/01 | 1,671 | 1,674 | 1,596 | 1,601 | -79 | -4.7% | 1,235,800 |
| 2016/03/31 | 1,706 | 1,731 | 1,676 | 1,680 | -6 | -0.4% | 1,049,000 |
| 2016/03/30 | 1,755 | 1,769 | 1,673 | 1,686 | -84 | -4.7% | 1,555,800 |
| 2016/03/29 | 1,725 | 1,778 | 1,706 | 1,770 | +29 | +1.7% | 1,028,200 |
| 2016/03/28 | 1,708 | 1,742 | 1,690 | 1,741 | +58 | +3.4% | 1,070,900 |
| 2016/03/25 | 1,638 | 1,686 | 1,626 | 1,683 | +45 | +2.7% | 1,372,300 |
| 2016/03/24 | 1,689 | 1,720 | 1,634 | 1,638 | -76 | -4.4% | 2,297,800 |
| 2016/03/23 | 1,750 | 1,769 | 1,708 | 1,714 | -27 | -1.6% | 1,285,600 |
2201～
2250
件表示中 / 3715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 | 300,700円 | +3.5% | -26.6% | 4.16% | 9.26倍 | 0.98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 | 593,700円 | -2.3% | +19.8% | 3.87% | 15.83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 | 350,900円 | +11.4% | +14.4% | 2.91% | 6.79倍 | 0.62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 | 164,100円 | +0.7% | +416.9% | 4.27% | 9.59倍 | 0.66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 | 169,600円 | -2.1% | -12.0% | 3.36% | 9.03倍 | 0.82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
