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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 214 | 216 | 212 | 213 | -3 | -1.4% | 870,000 |
| 2010/06/16 | 216 | 217 | 215 | 216 | +2 | +0.9% | 676,000 |
| 2010/06/15 | 213 | 218 | 213 | 214 | -2 | -0.9% | 559,000 |
| 2010/06/14 | 211 | 216 | 210 | 216 | +8 | +3.8% | 964,000 |
| 2010/06/11 | 207 | 208 | 204 | 208 | +7 | +3.5% | 1,208,000 |
| 2010/06/10 | 201 | 202 | 199 | 201 | ±0 | ±0% | 730,000 |
| 2010/06/09 | 201 | 202 | 198 | 201 | -3 | -1.5% | 1,113,000 |
| 2010/06/08 | 201 | 205 | 201 | 204 | ±0 | ±0% | 614,000 |
| 2010/06/07 | 204 | 205 | 202 | 204 | -5 | -2.4% | 787,000 |
| 2010/06/04 | 210 | 214 | 208 | 209 | ±0 | ±0% | 837,000 |
| 2010/06/03 | 209 | 211 | 207 | 209 | +5 | +2.5% | 830,000 |
| 2010/06/02 | 208 | 210 | 203 | 204 | -7 | -3.3% | 925,000 |
| 2010/06/01 | 208 | 212 | 207 | 211 | +1 | +0.5% | 1,005,000 |
| 2010/05/31 | 203 | 212 | 202 | 210 | +7 | +3.4% | 2,416,000 |
| 2010/05/28 | 203 | 207 | 200 | 203 | +3 | +1.5% | 1,357,000 |
| 2010/05/27 | 193 | 200 | 192 | 200 | +8 | +4.2% | 1,305,000 |
| 2010/05/26 | 195 | 196 | 188 | 192 | -2 | -1% | 1,279,000 |
| 2010/05/25 | 197 | 203 | 193 | 194 | -6 | -3% | 1,445,000 |
| 2010/05/24 | 195 | 202 | 191 | 200 | +7 | +3.6% | 1,426,000 |
| 2010/05/21 | 195 | 198 | 191 | 193 | -9 | -4.5% | 2,019,000 |
| 2010/05/20 | 204 | 206 | 200 | 202 | -2 | -1% | 755,000 |
| 2010/05/19 | 200 | 205 | 199 | 204 | -1 | -0.5% | 1,053,000 |
| 2010/05/18 | 209 | 209 | 203 | 205 | -2 | -1% | 1,551,000 |
| 2010/05/17 | 208 | 208 | 203 | 207 | -3 | -1.4% | 1,628,000 |
| 2010/05/14 | 211 | 211 | 207 | 210 | -2 | -0.9% | 1,501,000 |
| 2010/05/13 | 209 | 213 | 208 | 212 | +7 | +3.4% | 1,338,000 |
| 2010/05/12 | 207 | 212 | 204 | 205 | -2 | -1% | 1,504,000 |
| 2010/05/11 | 209 | 211 | 206 | 207 | -1 | -0.5% | 2,664,000 |
| 2010/05/10 | 203 | 211 | 201 | 208 | +9 | +4.5% | 3,933,000 |
| 2010/05/07 | 195 | 201 | 194 | 199 | -6 | -2.9% | 1,271,000 |
| 2010/05/06 | 205 | 207 | 203 | 205 | -8 | -3.8% | 1,369,000 |
| 2010/04/30 | 217 | 217 | 211 | 213 | -2 | -0.9% | 1,396,000 |
| 2010/04/28 | 213 | 216 | 213 | 215 | -5 | -2.3% | 2,201,000 |
| 2010/04/27 | 211 | 220 | 210 | 220 | +10 | +4.8% | 2,084,000 |
| 2010/04/26 | 212 | 213 | 210 | 210 | ±0 | ±0% | 1,030,000 |
| 2010/04/23 | 209 | 210 | 207 | 210 | +1 | +0.5% | 659,000 |
| 2010/04/22 | 204 | 211 | 204 | 209 | +6 | +3% | 2,791,000 |
| 2010/04/21 | 203 | 204 | 202 | 203 | -1 | -0.5% | 2,105,000 |
| 2010/04/20 | 207 | 209 | 203 | 204 | -4 | -1.9% | 2,287,000 |
| 2010/04/19 | 206 | 210 | 206 | 208 | -4 | -1.9% | 1,603,000 |
| 2010/04/16 | 217 | 217 | 211 | 212 | -4 | -1.9% | 1,654,000 |
| 2010/04/15 | 219 | 219 | 216 | 216 | ±0 | ±0% | 584,000 |
| 2010/04/14 | 216 | 218 | 214 | 216 | +1 | +0.5% | 1,346,000 |
| 2010/04/13 | 217 | 221 | 214 | 215 | +1 | +0.5% | 1,651,000 |
| 2010/04/12 | 216 | 217 | 213 | 214 | ±0 | ±0% | 1,535,000 |
| 2010/04/09 | 211 | 214 | 208 | 214 | +1 | +0.5% | 1,553,000 |
| 2010/04/08 | 214 | 215 | 213 | 213 | -3 | -1.4% | 656,000 |
| 2010/04/07 | 215 | 218 | 214 | 216 | +1 | +0.5% | 683,000 |
| 2010/04/06 | 220 | 221 | 215 | 215 | -5 | -2.3% | 1,009,000 |
| 2010/04/05 | 221 | 221 | 219 | 220 | -1 | -0.5% | 766,000 |
3401～
3450
件表示中 / 3452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 | 292,200円 | +1.3% | -21.0% | 3.59% | 10.00倍 | 1.14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 | 408,700円 | +7.6% | +9.0% | 2.28% | 8.82倍 | 0.89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 | 190,000円 | +1.9% | -2.8% | 3.05% | 13.51倍 | 0.80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 |
| 三星ベ | 464,500円 | +1.9% | -11.2% | 5.38% | 18.56倍 | 1.39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 |
| 住友理工 | 130,400円 | -0.9% | -15.6% | 2.91% | 8.41倍 | 0.69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
