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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 2,150 | 2,186 | 2,094.5 | 2,142.5 | +260.5 | +13.8% | 1,336,800 |
| 2024/08/05 | 2,022 | 2,054.5 | 1,867 | 1,882 | -334 | -15.1% | 1,844,300 |
| 2024/08/02 | 2,280.5 | 2,294 | 2,213 | 2,216 | -162.5 | -6.8% | 1,401,100 |
| 2024/08/01 | 2,442.5 | 2,457 | 2,343 | 2,378.5 | -114 | -4.6% | 1,138,400 |
| 2024/07/31 | 2,435 | 2,492.5 | 2,421 | 2,492.5 | +36 | +1.5% | 597,000 |
| 2024/07/30 | 2,432 | 2,458.5 | 2,430 | 2,456.5 | +28.5 | +1.2% | 476,800 |
| 2024/07/29 | 2,429 | 2,456 | 2,413 | 2,428 | +20.5 | +0.9% | 520,900 |
| 2024/07/26 | 2,412 | 2,439 | 2,399 | 2,407.5 | +11.5 | +0.5% | 650,200 |
| 2024/07/25 | 2,421.5 | 2,436.5 | 2,394 | 2,396 | -68.5 | -2.8% | 1,000,700 |
| 2024/07/24 | 2,515 | 2,515 | 2,458 | 2,464.5 | -53 | -2.1% | 734,600 |
| 2024/07/23 | 2,513 | 2,542 | 2,490.5 | 2,517.5 | +42.5 | +1.7% | 659,600 |
| 2024/07/22 | 2,534 | 2,537 | 2,474.5 | 2,475 | -58 | -2.3% | 915,200 |
| 2024/07/19 | 2,542 | 2,549.5 | 2,509.5 | 2,533 | +15.5 | +0.6% | 778,300 |
| 2024/07/18 | 2,530 | 2,534.5 | 2,503 | 2,517.5 | -21 | -0.8% | 819,900 |
| 2024/07/17 | 2,538 | 2,552 | 2,522 | 2,538.5 | +15.5 | +0.6% | 1,261,800 |
| 2024/07/16 | 2,555 | 2,564.5 | 2,520.5 | 2,523 | -31 | -1.2% | 876,400 |
| 2024/07/12 | 2,550 | 2,582 | 2,546.5 | 2,554 | -23 | -0.9% | 1,125,000 |
| 2024/07/11 | 2,588 | 2,604.5 | 2,569 | 2,577 | +46 | +1.8% | 933,900 |
| 2024/07/10 | 2,511 | 2,534 | 2,501 | 2,531 | +25.5 | +1% | 934,900 |
| 2024/07/09 | 2,511 | 2,519.5 | 2,462.5 | 2,505.5 | -14.5 | -0.6% | 1,401,600 |
| 2024/07/08 | 2,520 | 2,533.5 | 2,508.5 | 2,520 | +3.5 | +0.1% | 974,400 |
| 2024/07/05 | 2,583 | 2,587 | 2,515.5 | 2,516.5 | -67.5 | -2.6% | 1,108,900 |
| 2024/07/04 | 2,570 | 2,593 | 2,569 | 2,584 | ±0 | ±0% | 828,600 |
| 2024/07/03 | 2,621.5 | 2,623.5 | 2,564 | 2,584 | -59.5 | -2.3% | 915,700 |
| 2024/07/02 | 2,612 | 2,659.5 | 2,603 | 2,643.5 | +50 | +1.9% | 1,310,300 |
| 2024/07/01 | 2,600 | 2,610 | 2,581.5 | 2,593.5 | +25 | +1% | 730,100 |
| 2024/06/28 | 2,565 | 2,584 | 2,550.5 | 2,568.5 | +24.5 | +1% | 1,008,500 |
| 2024/06/27 | 2,525 | 2,556 | 2,521 | 2,544 | -70.5 | -2.7% | 1,334,100 |
| 2024/06/26 | 2,666.5 | 2,673.5 | 2,605 | 2,614.5 | -44 | -1.7% | 1,955,400 |
| 2024/06/25 | 2,638.5 | 2,675 | 2,626 | 2,658.5 | +57.5 | +2.2% | 746,100 |
| 2024/06/24 | 2,603 | 2,617.5 | 2,576 | 2,601 | +18 | +0.7% | 719,200 |
| 2024/06/21 | 2,592 | 2,609.5 | 2,577 | 2,583 | -2 | -0.1% | 874,200 |
| 2024/06/20 | 2,564 | 2,589 | 2,562.5 | 2,585 | +20.5 | +0.8% | 491,400 |
| 2024/06/19 | 2,569 | 2,596 | 2,554.5 | 2,564.5 | -8 | -0.3% | 697,000 |
| 2024/06/18 | 2,587 | 2,587.5 | 2,560.5 | 2,572.5 | +8 | +0.3% | 684,100 |
| 2024/06/17 | 2,618.5 | 2,618.5 | 2,553 | 2,564.5 | -59.5 | -2.3% | 1,050,200 |
| 2024/06/14 | 2,586 | 2,634.5 | 2,583 | 2,624 | -0.5 | ±0% | 1,023,100 |
| 2024/06/13 | 2,707 | 2,721.5 | 2,624.5 | 2,624.5 | -91.5 | -3.4% | 881,000 |
| 2024/06/12 | 2,728.5 | 2,731 | 2,699 | 2,716 | -29 | -1.1% | 681,100 |
| 2024/06/11 | 2,791 | 2,792.5 | 2,745 | 2,745 | -30 | -1.1% | 538,100 |
| 2024/06/10 | 2,753.5 | 2,792.5 | 2,752 | 2,775 | +37 | +1.4% | 577,900 |
| 2024/06/07 | 2,739 | 2,754.5 | 2,729 | 2,738 | +1 | ±0% | 457,800 |
| 2024/06/06 | 2,763 | 2,778 | 2,726.5 | 2,737 | -16.5 | -0.6% | 669,800 |
| 2024/06/05 | 2,775 | 2,787 | 2,753.5 | 2,753.5 | -41 | -1.5% | 577,500 |
| 2024/06/04 | 2,807 | 2,816.5 | 2,782.5 | 2,794.5 | -29 | -1% | 557,200 |
| 2024/06/03 | 2,807 | 2,856 | 2,807 | 2,823.5 | +21 | +0.7% | 737,800 |
| 2024/05/31 | 2,772 | 2,813 | 2,761 | 2,802.5 | +47.5 | +1.7% | 874,000 |
| 2024/05/30 | 2,680 | 2,755 | 2,656 | 2,755 | +82 | +3.1% | 1,117,600 |
| 2024/05/29 | 2,710 | 2,734 | 2,673 | 2,673 | -76 | -2.8% | 925,400 |
| 2024/05/28 | 2,729 | 2,754.5 | 2,724.5 | 2,749 | +28.5 | +1% | 478,500 |
201～
250
件表示中 / 3713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 | 302,700円 | +3.5% | -26.6% | 4.13% | 9.32倍 | 0.99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 | 592,300円 | -2.3% | +19.8% | 3.88% | 15.79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 | 354,900円 | +11.4% | +14.4% | 2.87% | 6.87倍 | 0.63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 | 169,700円 | +0.7% | +416.9% | 4.12% | 9.91倍 | 0.68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 | 170,800円 | -2.1% | -12.0% | 3.34% | 9.09倍 | 0.83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
