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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,709 | 1,717 | 1,690 | 1,699 | -20 | -1.2% | 737,500 |
| 2014/08/28 | 1,717 | 1,728 | 1,705 | 1,719 | +2 | +0.1% | 473,600 |
| 2014/08/27 | 1,740 | 1,748 | 1,708 | 1,717 | -34 | -1.9% | 1,016,600 |
| 2014/08/26 | 1,778 | 1,780 | 1,747 | 1,751 | -12 | -0.7% | 501,700 |
| 2014/08/25 | 1,740 | 1,767 | 1,728 | 1,763 | +14 | +0.8% | 729,700 |
| 2014/08/22 | 1,776 | 1,782 | 1,740 | 1,749 | -23 | -1.3% | 785,200 |
| 2014/08/21 | 1,775 | 1,785 | 1,751 | 1,772 | +19 | +1.1% | 929,400 |
| 2014/08/20 | 1,725 | 1,755 | 1,723 | 1,753 | +43 | +2.5% | 1,444,100 |
| 2014/08/19 | 1,738 | 1,743 | 1,699 | 1,710 | -15 | -0.9% | 1,145,900 |
| 2014/08/18 | 1,754 | 1,755 | 1,713 | 1,725 | -43 | -2.4% | 1,276,500 |
| 2014/08/15 | 1,794 | 1,815 | 1,747 | 1,768 | -19 | -1.1% | 1,601,300 |
| 2014/08/14 | 1,778 | 1,794 | 1,754 | 1,787 | +31 | +1.8% | 1,667,500 |
| 2014/08/13 | 1,765 | 1,779 | 1,736 | 1,756 | +12 | +0.7% | 1,793,700 |
| 2014/08/12 | 1,728 | 1,800 | 1,709 | 1,744 | +66 | +3.9% | 4,381,300 |
| 2014/08/11 | 1,935 | 1,968 | 1,665 | 1,678 | -219 | -11.5% | 5,643,900 |
| 2014/08/08 | 1,924 | 1,932 | 1,870 | 1,897 | -40 | -2.1% | 858,700 |
| 2014/08/07 | 1,958 | 1,990 | 1,906 | 1,937 | -3 | -0.2% | 652,600 |
| 2014/08/06 | 1,933 | 1,957 | 1,922 | 1,940 | +7 | +0.4% | 905,400 |
| 2014/08/05 | 1,987 | 1,987 | 1,927 | 1,933 | -47 | -2.4% | 971,500 |
| 2014/08/04 | 1,942 | 1,998 | 1,938 | 1,980 | +78 | +4.1% | 1,530,500 |
| 2014/08/01 | 1,864 | 1,909 | 1,850 | 1,902 | +12 | +0.6% | 1,002,200 |
| 2014/07/31 | 1,910 | 1,949 | 1,884 | 1,890 | +10 | +0.5% | 1,282,600 |
| 2014/07/30 | 1,875 | 1,908 | 1,858 | 1,880 | -8 | -0.4% | 1,094,100 |
| 2014/07/29 | 1,879 | 1,897 | 1,870 | 1,888 | +8 | +0.4% | 695,600 |
| 2014/07/28 | 1,848 | 1,885 | 1,841 | 1,880 | +33 | +1.8% | 635,500 |
| 2014/07/25 | 1,853 | 1,853 | 1,824 | 1,847 | +4 | +0.2% | 604,700 |
| 2014/07/24 | 1,835 | 1,860 | 1,828 | 1,843 | +8 | +0.4% | 563,200 |
| 2014/07/23 | 1,847 | 1,853 | 1,820 | 1,835 | -8 | -0.4% | 540,700 |
| 2014/07/22 | 1,824 | 1,857 | 1,822 | 1,843 | +24 | +1.3% | 684,800 |
| 2014/07/18 | 1,822 | 1,828 | 1,806 | 1,819 | -34 | -1.8% | 569,800 |
| 2014/07/17 | 1,886 | 1,889 | 1,833 | 1,853 | -21 | -1.1% | 1,510,100 |
| 2014/07/16 | 1,821 | 1,891 | 1,820 | 1,874 | +59 | +3.3% | 2,103,000 |
| 2014/07/15 | 1,798 | 1,820 | 1,793 | 1,815 | +19 | +1.1% | 691,400 |
| 2014/07/14 | 1,789 | 1,802 | 1,773 | 1,796 | -1 | -0.1% | 954,100 |
| 2014/07/11 | 1,767 | 1,806 | 1,762 | 1,797 | +17 | +1% | 1,212,000 |
| 2014/07/10 | 1,809 | 1,810 | 1,773 | 1,780 | -38 | -2.1% | 747,900 |
| 2014/07/09 | 1,798 | 1,823 | 1,788 | 1,818 | +30 | +1.7% | 1,190,300 |
| 2014/07/08 | 1,785 | 1,808 | 1,761 | 1,788 | -1 | -0.1% | 708,200 |
| 2014/07/07 | 1,808 | 1,838 | 1,786 | 1,789 | -5 | -0.3% | 956,400 |
| 2014/07/04 | 1,765 | 1,798 | 1,757 | 1,794 | +41 | +2.3% | 1,149,500 |
| 2014/07/03 | 1,793 | 1,794 | 1,748 | 1,753 | -6 | -0.3% | 810,700 |
| 2014/07/02 | 1,792 | 1,803 | 1,753 | 1,759 | +26 | +1.5% | 1,388,700 |
| 2014/07/01 | 1,747 | 1,747 | 1,726 | 1,733 | +10 | +0.6% | 862,700 |
| 2014/06/30 | 1,695 | 1,725 | 1,691 | 1,723 | +39 | +2.3% | 1,393,000 |
| 2014/06/27 | 1,740 | 1,744 | 1,682 | 1,684 | -87 | -4.9% | 3,074,800 |
| 2014/06/26 | 1,718 | 1,783 | 1,709 | 1,771 | +901 | +103.6% | 1,327,300 |
| 2014/06/25 | 888 | 888 | 865 | 870 | -14 | -1.6% | 1,613,000 |
| 2014/06/24 | 888 | 900 | 881 | 884 | -10 | -1.1% | 1,668,000 |
| 2014/06/23 | 885 | 902 | 885 | 894 | +23 | +2.6% | 2,283,000 |
| 2014/06/20 | 865 | 877 | 856 | 871 | ±0 | ±0% | 2,411,000 |
2501～
2550
件表示中 / 3586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 | 240,000円 | +1.3% | -4.7% | 4.58% | 6.16倍 | 0.81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 | 308,800円 | +12.1% | +9.5% | 3.17% | 6.27倍 | 0.55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 | 177,400円 | +1.9% | -92.0% | 3.27% | 466.84倍 | 0.67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 | 162,800円 | -0.1% | +6.5% | 3.26% | 7.61倍 | 0.85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 | 417,500円 | +5.3% | -10.5% | 4.31% | 12.74倍 | 1.26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
