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 |
---|---|---|---|---|---|---|---|
2014/11/26 | 2,345 | 2,405 | 2,317 | 2,390 | +42 | +1.8% | 2,344,100 |
2014/11/25 | 2,289 | 2,355 | 2,267 | 2,348 | +131 | +5.9% | 2,132,600 |
2014/11/21 | 2,181 | 2,218 | 2,156 | 2,217 | +32 | +1.5% | 1,416,900 |
2014/11/20 | 2,179 | 2,201 | 2,161 | 2,185 | +15 | +0.7% | 1,191,900 |
2014/11/19 | 2,097 | 2,179 | 2,097 | 2,170 | +81 | +3.9% | 1,553,200 |
2014/11/18 | 1,997 | 2,097 | 1,997 | 2,089 | +98 | +4.9% | 1,555,200 |
2014/11/17 | 2,047 | 2,049 | 1,987 | 1,991 | -46 | -2.3% | 1,199,600 |
2014/11/14 | 2,024 | 2,040 | 2,008 | 2,037 | +43 | +2.2% | 1,406,600 |
2014/11/13 | 1,971 | 2,099 | 1,943 | 1,994 | +143 | +7.7% | 4,195,600 |
2014/11/12 | 1,871 | 1,895 | 1,844 | 1,851 | -12 | -0.6% | 782,400 |
2014/11/11 | 1,882 | 1,890 | 1,841 | 1,863 | -24 | -1.3% | 1,408,300 |
2014/11/10 | 1,881 | 1,916 | 1,862 | 1,887 | -24 | -1.3% | 759,600 |
2014/11/07 | 1,914 | 1,923 | 1,880 | 1,911 | -6 | -0.3% | 1,221,800 |
2014/11/06 | 1,920 | 1,948 | 1,906 | 1,917 | +17 | +0.9% | 1,223,600 |
2014/11/05 | 1,877 | 1,905 | 1,867 | 1,900 | +5 | +0.3% | 877,700 |
2014/11/04 | 1,972 | 1,993 | 1,894 | 1,895 | +98 | +5.5% | 2,321,800 |
2014/10/31 | 1,754 | 1,806 | 1,742 | 1,797 | +60 | +3.5% | 1,252,000 |
2014/10/30 | 1,724 | 1,748 | 1,720 | 1,737 | +16 | +0.9% | 497,700 |
2014/10/29 | 1,703 | 1,725 | 1,694 | 1,721 | +30 | +1.8% | 465,400 |
2014/10/28 | 1,722 | 1,724 | 1,680 | 1,691 | -31 | -1.8% | 808,400 |
2014/10/27 | 1,723 | 1,733 | 1,701 | 1,722 | +37 | +2.2% | 549,900 |
2014/10/24 | 1,734 | 1,743 | 1,679 | 1,685 | -9 | -0.5% | 903,200 |
2014/10/23 | 1,697 | 1,710 | 1,675 | 1,694 | -13 | -0.8% | 487,600 |
2014/10/22 | 1,674 | 1,711 | 1,670 | 1,707 | +69 | +4.2% | 857,000 |
2014/10/21 | 1,687 | 1,692 | 1,629 | 1,638 | -54 | -3.2% | 865,400 |
2014/10/20 | 1,653 | 1,698 | 1,652 | 1,692 | +95 | +5.9% | 1,109,100 |
2014/10/17 | 1,620 | 1,638 | 1,583 | 1,597 | -8 | -0.5% | 1,358,900 |
2014/10/16 | 1,614 | 1,636 | 1,601 | 1,605 | -54 | -3.3% | 926,800 |
2014/10/15 | 1,634 | 1,663 | 1,619 | 1,659 | +32 | +2% | 859,900 |
2014/10/14 | 1,621 | 1,644 | 1,614 | 1,627 | -42 | -2.5% | 731,700 |
2014/10/10 | 1,680 | 1,690 | 1,652 | 1,669 | -28 | -1.6% | 1,191,700 |
2014/10/09 | 1,737 | 1,750 | 1,693 | 1,697 | -39 | -2.2% | 834,800 |
2014/10/08 | 1,706 | 1,743 | 1,705 | 1,736 | -31 | -1.8% | 910,500 |
2014/10/07 | 1,810 | 1,815 | 1,763 | 1,767 | -39 | -2.2% | 711,500 |
2014/10/06 | 1,807 | 1,860 | 1,803 | 1,806 | +39 | +2.2% | 966,600 |
2014/10/03 | 1,750 | 1,773 | 1,738 | 1,767 | +1 | +0.1% | 1,071,400 |
2014/10/02 | 1,795 | 1,795 | 1,753 | 1,766 | -76 | -4.1% | 1,530,800 |
2014/10/01 | 1,880 | 1,882 | 1,824 | 1,842 | -33 | -1.8% | 707,900 |
2014/09/30 | 1,887 | 1,894 | 1,842 | 1,875 | ±0 | ±0% | 794,300 |
2014/09/29 | 1,880 | 1,887 | 1,856 | 1,875 | +20 | +1.1% | 658,700 |
2014/09/26 | 1,877 | 1,884 | 1,842 | 1,855 | -43 | -2.3% | 1,109,500 |
2014/09/25 | 1,860 | 1,898 | 1,848 | 1,898 | +38 | +2% | 1,150,000 |
2014/09/24 | 1,894 | 1,905 | 1,851 | 1,860 | -65 | -3.4% | 1,582,700 |
2014/09/22 | 1,907 | 1,930 | 1,884 | 1,925 | +40 | +2.1% | 1,377,800 |
2014/09/19 | 1,850 | 1,895 | 1,843 | 1,885 | +56 | +3.1% | 3,282,100 |
2014/09/18 | 1,853 | 1,857 | 1,822 | 1,829 | +13 | +0.7% | 950,500 |
2014/09/17 | 1,836 | 1,857 | 1,811 | 1,816 | -10 | -0.5% | 951,800 |
2014/09/16 | 1,857 | 1,858 | 1,812 | 1,826 | -38 | -2% | 1,159,100 |
2014/09/12 | 1,800 | 1,868 | 1,790 | 1,864 | +80 | +4.5% | 2,024,000 |
2014/09/11 | 1,767 | 1,807 | 1,765 | 1,784 | +17 | +1% | 1,174,700 |
2401~
2450
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