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 |
|---|---|---|---|---|---|---|---|
| 2024/07/10 | 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 |
| 2024/05/27 | 2,718.5 | 2,726 | 2,695 | 2,720.5 | -1 | ±0% | 541,900 |
| 2024/05/24 | 2,717 | 2,759 | 2,711.5 | 2,721.5 | -13 | -0.5% | 472,200 |
| 2024/05/23 | 2,750 | 2,751.5 | 2,710 | 2,734.5 | +1 | ±0% | 550,600 |
| 2024/05/22 | 2,791 | 2,810 | 2,726 | 2,733.5 | -55.5 | -2% | 723,100 |
| 2024/05/21 | 2,802 | 2,840.5 | 2,786.5 | 2,789 | +7.5 | +0.3% | 824,600 |
| 2024/05/20 | 2,730.5 | 2,783 | 2,718 | 2,781.5 | +51.5 | +1.9% | 729,100 |
| 2024/05/17 | 2,788.5 | 2,788.5 | 2,720.5 | 2,730 | -52 | -1.9% | 892,900 |
| 2024/05/16 | 2,820 | 2,828.5 | 2,746 | 2,782 | -50 | -1.8% | 1,243,100 |
| 2024/05/15 | 2,912.5 | 2,994 | 2,815.5 | 2,832 | -18.5 | -0.6% | 1,455,800 |
| 2024/05/14 | 2,930.5 | 2,938 | 2,847 | 2,850.5 | -30 | -1% | 775,100 |
| 2024/05/13 | 2,900 | 2,909 | 2,868.5 | 2,880.5 | -41.5 | -1.4% | 636,700 |
| 2024/05/10 | 2,896 | 2,950 | 2,891 | 2,922 | +5 | +0.2% | 677,400 |
| 2024/05/09 | 2,900 | 2,958.5 | 2,894.5 | 2,917 | +43.5 | +1.5% | 512,900 |
| 2024/05/08 | 2,888 | 2,896.5 | 2,860 | 2,873.5 | -8.5 | -0.3% | 463,700 |
| 2024/05/07 | 2,939.5 | 2,958.5 | 2,865.5 | 2,882 | -20.5 | -0.7% | 726,800 |
| 2024/05/02 | 2,894 | 2,916.5 | 2,878 | 2,902.5 | +2 | +0.1% | 364,400 |
| 2024/05/01 | 2,957 | 2,967 | 2,898.5 | 2,900.5 | -85.5 | -2.9% | 615,000 |
| 2024/04/30 | 2,933 | 2,997 | 2,897.5 | 2,986 | +112 | +3.9% | 727,700 |
251～
300
件表示中 / 3745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 | 308,100円 | +3.5% | -26.6% | 4.06% | 9.49倍 | 1.00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 | 599,200円 | -2.3% | +19.8% | 3.84% | 15.80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 | 421,400円 | +11.4% | +14.4% | 2.42% | 8.15倍 | 0.74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 | 167,800円 | +0.7% | +416.9% | 4.17% | 9.80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 | 180,300円 | -2.1% | -12.0% | 3.16% | 9.60倍 | 0.87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
